Mercados españoles cerrados en 5 hrs 48 min

DFA International Small Company I (DFISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,95+0,19 (+0,96%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202419,9519,9519,9519,9519,95-
26 mar 202419,7819,7819,7819,7819,78-
25 mar 202419,7319,7319,7319,7319,73-
22 mar 202419,7419,7419,7419,7419,74-
21 mar 202419,8119,8119,8119,8119,81-
20 mar 202419,8319,8319,8319,8319,83-
19 mar 202419,6319,6319,6319,6319,63-
18 mar 202419,6219,6219,6219,6219,62-
15 mar 202419,6019,6019,6019,6019,60-
14 mar 202419,5819,5819,5819,5819,58-
13 mar 202419,6919,6919,6919,6919,69-
12 mar 202419,7119,7119,7119,7119,71-
11 mar 202419,5819,5819,5819,5819,58-
08 mar 202419,6819,6819,6819,6819,68-
07 mar 202419,7419,7419,7419,7419,74-
06 mar 202419,5419,5419,5419,5419,54-
05 mar 202419,2719,2719,2719,2719,27-
04 mar 202419,3119,3119,3119,3119,31-
01 mar 202419,4019,4019,4019,4019,40-
29 feb 202419,2019,2019,2019,2019,20-
28 feb 202419,1419,1419,1419,1419,14-
27 feb 202419,2219,2219,2219,2219,22-
26 feb 202419,1419,1419,1419,1419,14-
23 feb 202419,1719,1719,1719,1719,17-
22 feb 202419,1919,1919,1919,1919,19-
21 feb 202419,0219,0219,0219,0219,02-
20 feb 202418,9618,9618,9618,9618,96-
16 feb 202418,9618,9618,9618,9618,96-
15 feb 202418,9318,9318,9318,9318,93-
14 feb 202418,7818,7818,7818,7818,78-
13 feb 202418,6018,6018,6018,6018,60-
12 feb 202418,9618,9618,9618,9618,96-
09 feb 202418,8618,8618,8618,8618,86-
08 feb 202418,8618,8618,8618,8618,86-
07 feb 202418,8818,8818,8818,8818,88-
06 feb 202418,8818,8818,8818,8818,88-
05 feb 202418,7518,7518,7518,7518,75-
02 feb 202418,9418,9418,9418,9418,94-
01 feb 202419,1219,1219,1219,1219,12-
31 ene 202418,9318,9318,9318,9318,93-
30 ene 202419,0219,0219,0219,0219,02-
29 ene 202419,0619,0619,0619,0619,06-
26 ene 202419,0019,0019,0019,0019,00-
25 ene 202418,9718,9718,9718,9718,97-
24 ene 202418,8818,8818,8818,8818,88-
23 ene 202418,7918,7918,7918,7918,79-
22 ene 202418,8018,8018,8018,8018,80-
19 ene 202418,7118,7118,7118,7118,71-
18 ene 202418,7018,7018,7018,7018,70-
17 ene 202418,5418,5418,5418,5418,54-
16 ene 202418,7518,7518,7518,7518,75-
12 ene 202419,0719,0719,0719,0719,07-
11 ene 202419,0119,0119,0119,0119,01-
10 ene 202419,0519,0519,0519,0519,05-
09 ene 202419,0119,0119,0119,0119,01-
08 ene 202419,1219,1219,1219,1219,12-
05 ene 202418,8818,8818,8818,8818,88-
04 ene 202418,9318,9318,9318,9318,93-
03 ene 202418,8218,8218,8218,8218,82-
02 ene 202419,0719,0719,0719,0719,07-
29 dic 202319,3119,3119,3119,3119,31-
28 dic 202319,3019,3019,3019,3019,30-
27 dic 202319,3519,3519,3519,3519,35-
26 dic 202319,1719,1719,1719,1719,17-
22 dic 202319,1219,1219,1219,1219,12-
21 dic 202319,0519,0519,0519,0519,05-
20 dic 202318,7818,7818,7818,7818,78-
19 dic 202318,9418,9418,9418,9418,94-
18 dic 202318,7118,7118,7118,7118,71-
15 dic 202318,7018,7018,7018,7018,70-
14 dic 202318,8318,8318,8318,8318,83-
13 dic 202318,4718,4718,4718,4718,47-
13 dic 20230.217 Dividendo
12 dic 202318,3818,3818,3818,3818,16-
11 dic 202318,4318,4318,4318,4318,21-
08 dic 202318,4318,4318,4318,4318,21-
07 dic 202318,4218,4218,4218,4218,20-
06 dic 202318,3318,3318,3318,3318,11-
05 dic 202318,2718,2718,2718,2718,05-
04 dic 202318,3518,3518,3518,3518,13-
01 dic 202318,5318,5318,5318,5318,31-
30 nov 202318,3318,3318,3318,3318,11-
29 nov 202318,4018,4018,4018,4018,18-
28 nov 202318,3318,3318,3318,3318,11-
27 nov 202318,2518,2518,2518,2518,03-
24 nov 202318,2618,2618,2618,2618,04-
22 nov 202318,1218,1218,1218,1217,91-
21 nov 202318,0818,0818,0818,0817,87-
20 nov 202318,2018,2018,2018,2017,99-
17 nov 202318,1018,1018,1018,1017,89-
16 nov 202317,8517,8517,8517,8517,64-
15 nov 202317,9917,9917,9917,9917,78-
14 nov 202318,0318,0318,0318,0317,82-
13 nov 202317,4617,4617,4617,4617,25-
10 nov 202317,4717,4717,4717,4717,26-
09 nov 202317,3917,3917,3917,3917,18-
08 nov 202317,3617,3617,3617,3617,16-
07 nov 202317,4217,4217,4217,4217,21-
06 nov 202317,5517,5517,5517,5517,34-
03 nov 202317,6817,6817,6817,6817,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...