Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.616,65 -840,52 (-1,46%)
DFA Real Estate Securities I (DFREX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 27 jun 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
| 26 jun 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 25 jun 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 24 jun 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 21 jun 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 20 jun 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 18 jun 2024 | 38,01 | 38,01 | 38,01 | 38,01 | 38,01 | - |
| 17 jun 2024 | 37,86 | 37,86 | 37,86 | 37,86 | 37,86 | - |
| 14 jun 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 38,02 | - |
| 13 jun 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
| 12 jun 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
| 11 jun 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 10 jun 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 07 jun 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 06 jun 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 05 jun 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 04 jun 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
| 03 jun 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 31 may 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 30 may 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 29 may 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 28 may 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 24 may 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 23 may 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 22 may 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 21 may 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 20 may 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 17 may 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 16 may 2024 | 38,09 | 38,09 | 38,09 | 38,09 | 38,09 | - |
| 15 may 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
| 14 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 13 may 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 10 may 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 09 may 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 08 may 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 07 may 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 06 may 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 03 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 02 may 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 01 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 30 abr 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 29 abr 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 26 abr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 25 abr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 24 abr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 23 abr 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 22 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 19 abr 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
| 18 abr 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
| 17 abr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 16 abr 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| 15 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 12 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 11 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 10 abr 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,85 | - |
| 09 abr 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 08 abr 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 05 abr 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 04 abr 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 03 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 02 abr 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
| 01 abr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 28 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 27 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 27 mar 2024 | 0.137 Dividendo | |||||
| 26 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,28 | - |
| 25 mar 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,47 | - |
| 22 mar 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,65 | - |
| 21 mar 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,15 | - |
| 20 mar 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 37,93 | - |
| 19 mar 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,76 | - |
| 18 mar 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,73 | - |
| 15 mar 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,75 | - |
| 14 mar 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,83 | - |
| 13 mar 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,43 | - |
| 12 mar 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,65 | - |
| 11 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,75 | - |
| 08 mar 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 38,92 | - |
| 07 mar 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,53 | - |
| 06 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,48 | - |
| 05 mar 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,29 | - |
| 04 mar 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,72 | - |
| 01 mar 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,31 | - |
| 29 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 37,93 | - |
| 28 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,60 | - |
| 27 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,24 | - |
| 26 feb 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,21 | - |
| 23 feb 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,65 | - |
| 22 feb 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,70 | - |
| 21 feb 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,61 | - |
| 20 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,36 | - |
| 16 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,42 | - |
| 15 feb 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,75 | - |
| 14 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 36,92 | - |
| 13 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,69 | - |
| 12 feb 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,39 | - |
| 09 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,47 | - |
| 08 feb 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,42 | - |
| 07 feb 2024 | 37,23 | 37,23 | 37,23 | 37,23 | 37,09 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.