Mercados españoles cerrados en 5 hrs 37 min

Dimensional Inflation-Protected Securities ETF (DFIP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,94+0,06 (+0,16%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202440,9641,0140,9340,9440,94164.100
26 jun 202440,8540,8840,8140,8840,88201.200
25 jun 202440,9140,9840,9040,9840,98192.600
24 jun 202440,9140,9540,8840,9440,94195.800
21 jun 202441,0441,0440,9240,9240,92183.000
20 jun 202440,8640,9840,8240,9740,97234.200
18 jun 202440,8940,9740,8740,9740,97164.900
18 jun 20240.286 Dividendo
17 jun 202441,0341,0841,0141,0740,78171.000
14 jun 202441,1141,1841,0941,1240,83205.100
13 jun 202441,0641,1841,0341,1240,83164.300
12 jun 202441,1041,1540,9140,9340,6464.300
11 jun 202440,8140,9040,7940,8840,60219.500
10 jun 202440,7640,8240,7440,7840,50225.000
07 jun 202440,8640,9240,8240,8340,55279.900
06 jun 202441,1541,2041,1041,1740,88178.400
05 jun 202441,1441,3141,0441,2040,91316.100
04 jun 202441,0541,1141,0041,1040,8154.900
03 jun 202440,8440,9740,8240,9740,6841.800
31 may 202440,7340,7940,7040,7940,5169.500
30 may 202440,5640,6140,5640,6040,3228.500
29 may 202440,4540,4640,3840,4540,1755.500
28 may 202440,7640,7640,5440,5640,2860.500
24 may 202440,6140,6940,6040,6840,4079.900
23 may 202440,7840,7840,6040,6240,3461.700
22 may 202440,7640,8240,7540,7740,4948.500
21 may 202440,8340,8340,7940,8140,5335.300
21 may 20240.316 Dividendo
20 may 202441,0141,0641,0141,0340,4357.400
17 may 202441,0841,1041,0441,0540,4528.800
16 may 202441,1541,1641,0941,1040,5047.700
15 may 202441,1241,1841,0441,1540,5469.700
14 may 202440,9040,9340,8640,9340,3346.600
13 may 202440,9040,9040,8340,8640,2654.000
10 may 202440,8440,8940,8040,8340,2335.700
09 may 202440,7640,9140,7640,9040,30100.700
08 may 202440,7740,8040,7440,7840,1885.700
07 may 202440,8840,9240,7740,8140,2174.700
06 may 202440,8240,8340,7940,8240,2281.400
03 may 202440,8140,8140,7140,8040,2027.900
02 may 202440,4240,6140,4240,5739,9829.500
01 may 202440,3840,5440,3040,4239,8373.000
30 abr 202440,4440,4640,3440,3839,7959.500
29 abr 202440,5440,5940,4940,5539,9651.500
26 abr 202440,4640,4940,4340,4639,8760.200
25 abr 202440,2640,3940,2640,3339,7533.600
24 abr 202440,4340,4640,3840,4239,8329.500
23 abr 202440,4240,5640,4240,4939,9032.600
22 abr 202440,3640,4640,3640,4539,8647.300
19 abr 202440,4740,4940,4240,4439,85524.400
18 abr 202440,3442,2240,3240,3939,80323.300
17 abr 202440,4040,4740,3340,4439,8542.100
16 abr 202440,2940,3840,2640,3139,7360.800
16 abr 20240.161 Dividendo
15 abr 202440,5540,6140,4740,6039,8567.800
12 abr 202440,7740,8440,7640,7640,0079.300
11 abr 202440,6940,7240,5740,5939,8459.900
10 abr 202440,8440,8440,6240,6339,8852.100
09 abr 202440,9941,3740,9941,3740,6040.300
08 abr 202440,9140,9740,8940,9640,2029.600
05 abr 202441,0241,0640,9840,9840,2240.400
04 abr 202441,0541,1640,9741,1640,4040.700
03 abr 202440,8741,0040,8740,9940,2454.100
02 abr 202440,9040,9940,8640,9940,2451.400
01 abr 202441,1441,1440,9740,9940,2364.800
28 mar 202441,2241,2941,2241,2540,4950.900
27 mar 202441,1841,2441,1541,2440,4729.300
26 mar 202441,1141,1341,0841,1340,3762.900
25 mar 202441,2141,2241,1041,1040,3431.900
22 mar 202441,2541,2741,2141,2340,4729.200
21 mar 202441,1641,1641,0641,0840,32112.300
20 mar 202440,8341,0340,8341,0240,2632.200
19 mar 202440,8040,8740,8040,8240,0648.400
18 mar 202440,8040,8040,7340,7439,9974.700
15 mar 202440,8440,8840,8040,8240,0679.300
14 mar 202441,0041,0040,8140,8340,0746.700
13 mar 202441,1341,1641,0741,0840,3241.100
12 mar 202441,2241,2241,1541,1740,4145.400
11 mar 202441,2941,3041,2141,2140,4542.300
08 mar 202441,3241,3641,2941,3240,5567.700
07 mar 202441,3141,3141,2141,2940,5336.600
06 mar 202441,2841,3841,2641,2840,5232.300
05 mar 202441,1841,2541,1841,2340,4750.700
04 mar 202440,9941,0840,9941,0740,3126.700
01 mar 202440,8841,1040,8841,0940,3324.300
29 feb 202440,9140,9440,8840,9340,17116.900
28 feb 202440,7740,8240,7240,8240,0662.700
27 feb 202440,7440,7640,6740,6739,9240.500
26 feb 202440,7340,7440,6640,7439,9945.200
23 feb 202440,4540,7840,4540,7239,9749.900
22 feb 202440,7040,7740,5840,6539,8953.100
21 feb 202440,8240,8240,7040,7439,9976.700
20 feb 202440,7640,8340,7640,7840,0396.400
16 feb 202440,7440,7640,6940,7640,0039.200
15 feb 202440,8840,8940,8040,8140,05100.300
14 feb 202440,6440,7940,6440,7840,0284.800
13 feb 202440,6440,6840,5740,5839,8332.200
12 feb 202440,8440,8740,7940,8640,1034.100
09 feb 202440,8240,8940,8140,8240,0673.700
08 feb 202440,9040,9340,8740,9140,1552.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...