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
57.426,43 +625,32 (+1,10%)
DFA US Micro Cap I (DFSCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 27 jun 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 26 jun 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 25 jun 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 24 jun 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 21 jun 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 20 jun 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 18 jun 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 17 jun 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 14 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 13 jun 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 12 jun 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 11 jun 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 10 jun 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 07 jun 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 06 jun 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 05 jun 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 04 jun 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 03 jun 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 31 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 30 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 29 may 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 28 may 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 24 may 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 23 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 22 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 21 may 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 20 may 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 17 may 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 16 may 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
| 15 may 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 14 may 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 13 may 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 10 may 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 09 may 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 08 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 07 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 06 may 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 03 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 02 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 01 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 30 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 29 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 26 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 25 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 24 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 23 abr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 22 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 19 abr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 18 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 17 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 16 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 15 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 12 abr 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 11 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 10 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 09 abr 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 08 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 05 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 04 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 03 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 02 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 01 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 28 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 27 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 27 mar 2024 | 0.062 Dividendo | |||||
| 26 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,50 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,54 | - |
| 22 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,60 | - |
| 21 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,91 | - |
| 20 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,62 | - |
| 19 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,13 | - |
| 18 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,88 | - |
| 15 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,02 | - |
| 14 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,89 | - |
| 13 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,30 | - |
| 12 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,25 | - |
| 11 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,30 | - |
| 08 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,47 | - |
| 07 mar 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,51 | - |
| 06 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,34 | - |
| 05 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,26 | - |
| 04 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,40 | - |
| 01 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,49 | - |
| 29 feb 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,36 | - |
| 28 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,14 | - |
| 27 feb 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,38 | - |
| 26 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,20 | - |
| 23 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,08 | - |
| 22 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 25,98 | - |
| 21 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,91 | - |
| 20 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,97 | - |
| 16 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,30 | - |
| 15 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,58 | - |
| 14 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,97 | - |
| 13 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,41 | - |
| 12 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,43 | - |
| 09 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 25,98 | - |
| 08 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,62 | - |
| 07 feb 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,25 | - |
| *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.