Mercados españoles cerrados en 5 hrs 22 min

Dimensional Short-Duration Fixed Income ETF (DFSD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,02+0,04 (+0,09%)
Al cierre: 04:00PM 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 202447,0147,0246,9947,0247,02301.000
26 jun 202446,9947,0046,9746,9846,98456.000
25 jun 202447,0247,0447,0047,0347,03525.200
24 jun 202447,0447,0547,0047,0347,03418.700
21 jun 202446,9947,1546,9947,0347,03325.700
20 jun 202446,9847,0246,9847,0147,01359.200
18 jun 202446,9947,0546,9947,0247,02481.500
18 jun 20240.143 Dividendo
17 jun 202447,1147,1347,1047,1246,98293.700
14 jun 202447,1347,1747,1247,1547,01385.200
13 jun 202447,1347,1647,1147,1547,00191.400
12 jun 202447,0847,1847,0847,0846,94490.100
11 jun 202446,9947,0346,9747,0246,88296.000
10 jun 202446,9747,0046,9746,9946,85206.300
07 jun 202446,9547,0046,9546,9746,83214.900
06 jun 202447,0447,0947,0347,0646,92451.100
05 jun 202447,0847,0847,0147,0746,93460.700
04 jun 202447,0047,0447,0047,0346,88281.800
03 jun 202446,9547,0046,9446,9946,85233.500
31 may 202446,8946,9346,8746,9346,79347.100
30 may 202446,8546,8646,8346,8546,71279.300
29 may 202446,8546,8546,8046,8146,67242.200
28 may 202446,9046,9046,8346,8446,70276.600
24 may 202446,8746,8846,8346,8846,73264.900
23 may 202446,9247,1246,8246,8446,70395.400
22 may 202446,8547,0046,8546,8746,73489.800
21 may 202446,8746,9146,8746,8946,75377.400
21 may 20240.211 Dividendo
20 may 202447,1147,1247,0747,0846,73276.100
17 may 202447,0547,1047,0547,0946,74238.200
16 may 202447,1047,1447,0747,0746,72293.400
15 may 202447,1347,1347,0747,1246,76244.700
14 may 202447,0447,0447,0047,0246,67208.200
13 may 202447,0147,0246,9946,9946,64238.800
10 may 202447,0047,0046,9646,9746,62175.100
09 may 202446,9747,0246,9747,0046,65243.900
08 may 202447,0047,0346,9746,9946,64232.300
07 may 202446,9947,0346,9947,0046,651.040.100
06 may 202446,9646,9846,9646,9746,62207.000
03 may 202446,9646,9746,9246,9746,62340.600
02 may 202446,8146,8946,8146,8746,52206.400
01 may 202446,7946,8546,7546,8046,45202.900
30 abr 202446,7946,7946,7446,7546,40211.600
29 abr 202446,7846,7946,7546,7746,42243.100
26 abr 202446,6846,7646,6846,7546,40276.800
25 abr 202446,7046,7446,6846,7246,37274.700
24 abr 202446,8046,8046,7246,7446,39322.400
23 abr 202446,7446,8146,7246,7646,41262.500
22 abr 202446,6946,7546,6946,7546,40203.200
19 abr 202446,7446,7446,6846,7146,361.537.200
18 abr 202446,7246,7346,6646,6746,32910.900
17 abr 202446,7346,7446,6746,7146,36252.700
16 abr 202446,6746,6746,6146,6446,29313.000
16 abr 20240.176 Dividendo
15 abr 202446,8946,8946,8246,8546,32236.900
12 abr 202446,9446,9446,8946,9246,40278.800
11 abr 202446,9246,9246,8346,8946,36352.000
10 abr 202446,9746,9746,8546,8846,35483.500
09 abr 202447,0247,0447,0047,0346,50221.400
08 abr 202446,9846,9946,9646,9746,44203.800
05 abr 202447,0047,0146,9846,9946,46334.100
04 abr 202447,0147,0346,9947,0246,49242.200
03 abr 202447,0047,0146,9647,0146,48253.200
02 abr 202446,9947,0046,9546,9946,46454.100
01 abr 202447,0447,0446,9746,9946,46311.000
28 mar 202447,0647,0647,0147,0446,51583.900
27 mar 202447,0447,0547,0047,0546,52220.900
26 mar 202446,9647,0246,9646,9946,46272.000
25 mar 202447,0047,0146,9847,0046,47299.700
22 mar 202447,0147,0446,9847,0346,50421.900
21 mar 202447,0047,0046,9646,9746,44222.600
20 mar 202446,9246,9846,8846,9646,431.094.600
19 mar 202446,9246,9346,8946,8946,36217.500
19 mar 20240.169 Dividendo
18 mar 202447,0547,0847,0347,0846,38198.400
15 mar 202447,0947,0947,0247,0846,38348.000
14 mar 202447,1047,1847,0547,1846,48293.200
13 mar 202447,1147,1347,0847,1246,42369.100
12 mar 202447,1247,1747,1047,1146,41266.800
11 mar 202447,1347,1747,1347,1346,43209.000
08 mar 202447,1347,1947,1247,1946,49312.200
07 mar 202447,1047,1347,0747,1046,40222.500
06 mar 202447,0947,1047,0547,0546,35205.800
05 mar 202447,0047,0847,0047,0546,35322.600
04 mar 202447,0047,0246,9847,0246,33246.500
01 mar 202446,9847,0446,9447,0346,33259.200
29 feb 202446,9046,9846,9046,9746,28241.800
28 feb 202446,8746,9646,8746,9246,23374.600
27 feb 202446,9246,9546,8946,9346,24293.000
26 feb 202446,9346,9346,8846,9346,24313.900
23 feb 202446,8546,9546,8546,9346,24253.800
22 feb 202446,9646,9646,8746,9046,21693.700
21 feb 202446,9446,9546,8846,9546,26343.900
21 feb 20240.108 Dividendo
20 feb 202447,0447,0446,9547,0346,23197.700
16 feb 202446,9147,0146,9147,0046,20213.000
15 feb 202447,0347,0646,9947,0246,22318.800
14 feb 202446,9647,0546,9447,0546,25389.700
13 feb 202446,9546,9846,9246,9446,14241.800
12 feb 202447,0347,0847,0147,0846,28162.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...