Mercados españoles cerrados

DFA International Core Equity I (DFIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,72-0,03 (-0,19%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202415,7215,7215,7215,7215,72-
27 jun 202415,7515,7515,7515,7515,75-
26 jun 202415,9115,9115,9115,9115,91-
25 jun 202416,0416,0416,0416,0416,04-
24 jun 202416,0116,0116,0116,0116,01-
21 jun 202415,8715,8715,8715,8715,87-
20 jun 202415,9915,9915,9915,9915,99-
18 jun 202415,9815,9815,9815,9815,98-
17 jun 202415,8915,8915,8915,8915,89-
14 jun 202415,8515,8515,8515,8515,85-
13 jun 202416,0016,0016,0016,0016,00-
12 jun 202416,2316,2316,2316,2316,23-
11 jun 202416,0816,0816,0816,0816,08-
10 jun 202416,2616,2616,2616,2616,26-
07 jun 202416,2216,2216,2216,2216,22-
06 jun 202416,4116,4116,4116,4116,41-
05 jun 202416,3916,3916,3916,3916,39-
04 jun 202416,3416,3416,3416,3416,34-
03 jun 202416,4116,4116,4116,4116,41-
31 may 202416,4016,4016,4016,4016,40-
30 may 202416,2216,2216,2216,2216,22-
29 may 202416,0616,0616,0616,0616,06-
28 may 202416,3316,3316,3316,3316,33-
24 may 202416,3016,3016,3016,3016,30-
23 may 202416,1616,1616,1616,1616,16-
22 may 202416,2416,2416,2416,2416,24-
21 may 202416,4016,4016,4016,4016,40-
20 may 202416,4416,4416,4416,4416,44-
17 may 202416,4116,4116,4116,4116,41-
16 may 202416,3316,3316,3316,3316,33-
15 may 202416,4316,4316,4316,4316,43-
14 may 202416,2816,2816,2816,2816,28-
13 may 202416,1716,1716,1716,1716,17-
10 may 202416,1716,1716,1716,1716,17-
09 may 202416,1416,1416,1416,1416,14-
08 may 202416,0116,0116,0116,0116,01-
07 may 202416,0216,0216,0216,0216,02-
06 may 202416,0116,0116,0116,0116,01-
03 may 202415,9015,9015,9015,9015,90-
02 may 202415,7715,7715,7715,7715,77-
01 may 202415,5415,5415,5415,5415,54-
30 abr 202415,5815,5815,5815,5815,58-
29 abr 202415,8115,8115,8115,8115,81-
26 abr 202415,6915,6915,6915,6915,69-
25 abr 202415,6115,6115,6115,6115,61-
24 abr 202415,6715,6715,6715,6715,67-
23 abr 202415,7215,7215,7215,7215,72-
22 abr 202415,5715,5715,5715,5715,57-
19 abr 202415,3915,3915,3915,3915,39-
18 abr 202415,4215,4215,4215,4215,42-
17 abr 202415,4115,4115,4115,4115,41-
16 abr 202415,4215,4215,4215,4215,42-
15 abr 202415,5915,5915,5915,5915,59-
12 abr 202415,6415,6415,6415,6415,64-
11 abr 202415,8915,8915,8915,8915,89-
10 abr 202415,8715,8715,8715,8715,87-
09 abr 202416,0616,0616,0616,0616,06-
08 abr 202416,0516,0516,0516,0516,05-
05 abr 202415,9715,9715,9715,9715,97-
04 abr 202415,8915,8915,8915,8915,89-
03 abr 202416,0016,0016,0016,0016,00-
02 abr 202415,8715,8715,8715,8715,87-
01 abr 202415,9315,9315,9315,9315,93-
28 mar 202416,0116,0116,0116,0116,01-
27 mar 202416,0416,0416,0416,0416,04-
27 mar 20240.025 Dividendo
26 mar 202415,9415,9415,9415,9415,91-
25 mar 202415,9215,9215,9215,9215,90-
22 mar 202415,9315,9315,9315,9315,91-
21 mar 202415,9915,9915,9915,9915,96-
20 mar 202416,0016,0016,0016,0015,97-
19 mar 202415,8415,8415,8415,8415,82-
18 mar 202415,8015,8015,8015,8015,78-
15 mar 202415,7915,7915,7915,7915,77-
14 mar 202415,7815,7815,7815,7815,76-
13 mar 202415,8715,8715,8715,8715,85-
12 mar 202415,8715,8715,8715,8715,85-
11 mar 202415,7615,7615,7615,7615,74-
08 mar 202415,8315,8315,8315,8315,81-
07 mar 202415,8815,8815,8815,8815,86-
06 mar 202415,7115,7115,7115,7115,69-
05 mar 202415,5215,5215,5215,5215,50-
04 mar 202415,5615,5615,5615,5615,54-
01 mar 202415,6215,6215,6215,6215,60-
29 feb 202415,4615,4615,4615,4615,44-
28 feb 202415,4115,4115,4115,4115,39-
27 feb 202415,4715,4715,4715,4715,45-
26 feb 202415,4415,4415,4415,4415,42-
23 feb 202415,4815,4815,4815,4815,46-
22 feb 202415,4615,4615,4615,4615,44-
21 feb 202415,3115,3115,3115,3115,29-
20 feb 202415,2715,2715,2715,2715,25-
16 feb 202415,2415,2415,2415,2415,22-
15 feb 202415,2215,2215,2215,2215,20-
14 feb 202415,0515,0515,0515,0515,03-
13 feb 202414,9114,9114,9114,9114,89-
12 feb 202415,1615,1615,1615,1615,14-
09 feb 202415,0915,0915,0915,0915,07-
08 feb 202415,0915,0915,0915,0915,07-
07 feb 202415,0915,0915,0915,0915,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...