Mercados españoles cerrados en 5 hrs 26 min

DFA Intl Sustainability Core 1 (DFSPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,65+0,03 (+0,24%)
Al cierre: 08:01PM 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 202412,6512,6512,6512,6512,65-
26 jun 202412,7712,7712,7712,7712,77-
25 jun 202412,8712,8712,8712,8712,87-
24 jun 202412,8412,8412,8412,8412,84-
21 jun 202412,7512,7512,7512,7512,75-
20 jun 202412,8312,8312,8312,8312,83-
18 jun 202412,8212,8212,8212,8212,82-
17 jun 202412,7712,7712,7712,7712,77-
14 jun 202412,7212,7212,7212,7212,72-
13 jun 202412,8612,8612,8612,8612,86-
12 jun 202413,0413,0413,0413,0413,04-
11 jun 202412,8912,8912,8912,8912,89-
10 jun 202413,0213,0213,0213,0213,02-
07 jun 202413,0013,0013,0013,0013,00-
06 jun 202413,1513,1513,1513,1513,15-
05 jun 202413,1413,1413,1413,1413,14-
04 jun 202413,0613,0613,0613,0613,06-
03 jun 202413,0913,0913,0913,0913,09-
31 may 202413,0513,0513,0513,0513,05-
30 may 202412,9212,9212,9212,9212,92-
29 may 202412,7912,7912,7912,7912,79-
28 may 202413,0113,0113,0113,0113,01-
24 may 202413,0213,0213,0213,0213,02-
23 may 202412,9112,9112,9112,9112,91-
22 may 202412,9612,9612,9612,9612,96-
21 may 202413,0713,0713,0713,0713,07-
20 may 202413,1113,1113,1113,1113,11-
17 may 202413,0913,0913,0913,0913,09-
16 may 202413,0513,0513,0513,0513,05-
15 may 202413,1113,1113,1113,1113,11-
14 may 202412,9912,9912,9912,9912,99-
13 may 202412,9012,9012,9012,9012,90-
10 may 202412,8912,8912,8912,8912,89-
09 may 202412,8812,8812,8812,8812,88-
08 may 202412,7812,7812,7812,7812,78-
07 may 202412,7912,7912,7912,7912,79-
06 may 202412,7712,7712,7712,7712,77-
03 may 202412,6812,6812,6812,6812,68-
02 may 202412,5512,5512,5512,5512,55-
01 may 202412,3912,3912,3912,3912,39-
30 abr 202412,4012,4012,4012,4012,40-
29 abr 202412,5712,5712,5712,5712,57-
26 abr 202412,4912,4912,4912,4912,49-
25 abr 202412,4112,4112,4112,4112,41-
24 abr 202412,4712,4712,4712,4712,47-
23 abr 202412,5212,5212,5212,5212,52-
22 abr 202412,3812,3812,3812,3812,38-
19 abr 202412,2312,2312,2312,2312,23-
18 abr 202412,2712,2712,2712,2712,27-
17 abr 202412,2712,2712,2712,2712,27-
16 abr 202412,2912,2912,2912,2912,29-
15 abr 202412,4012,4012,4012,4012,40-
12 abr 202412,4412,4412,4412,4412,44-
11 abr 202412,6512,6512,6512,6512,65-
10 abr 202412,6312,6312,6312,6312,63-
09 abr 202412,8012,8012,8012,8012,80-
08 abr 202412,8112,8112,8112,8112,81-
05 abr 202412,7512,7512,7512,7512,75-
04 abr 202412,6912,6912,6912,6912,69-
03 abr 202412,8012,8012,8012,8012,80-
02 abr 202412,7112,7112,7112,7112,71-
01 abr 202412,8012,8012,8012,8012,80-
28 mar 202412,8712,8712,8712,8712,87-
27 mar 202412,9112,9112,9112,9112,91-
27 mar 20240.019 Dividendo
26 mar 202412,8412,8412,8412,8412,82-
25 mar 202412,8212,8212,8212,8212,80-
22 mar 202412,8412,8412,8412,8412,82-
21 mar 202412,8912,8912,8912,8912,87-
20 mar 202412,8912,8912,8912,8912,87-
19 mar 202412,7612,7612,7612,7612,74-
18 mar 202412,7412,7412,7412,7412,72-
15 mar 202412,7412,7412,7412,7412,72-
14 mar 202412,7512,7512,7512,7512,73-
13 mar 202412,8312,8312,8312,8312,81-
12 mar 202412,8512,8512,8512,8512,83-
11 mar 202412,7412,7412,7412,7412,72-
08 mar 202412,7912,7912,7912,7912,77-
07 mar 202412,8512,8512,8512,8512,83-
06 mar 202412,6912,6912,6912,6912,67-
05 mar 202412,5412,5412,5412,5412,52-
04 mar 202412,5812,5812,5812,5812,56-
01 mar 202412,6112,6112,6112,6112,59-
29 feb 202412,4812,4812,4812,4812,46-
28 feb 202412,4512,4512,4512,4512,43-
27 feb 202412,5012,5012,5012,5012,48-
26 feb 202412,4912,4912,4912,4912,47-
23 feb 202412,5012,5012,5012,5012,48-
22 feb 202412,4912,4912,4912,4912,47-
21 feb 202412,3512,3512,3512,3512,33-
20 feb 202412,3312,3312,3312,3312,31-
16 feb 202412,3012,3012,3012,3012,28-
15 feb 202412,2812,2812,2812,2812,26-
14 feb 202412,1412,1412,1412,1412,12-
13 feb 202412,0012,0012,0012,0011,98-
12 feb 202412,2212,2212,2212,2212,20-
09 feb 202412,1812,1812,1812,1812,16-
08 feb 202412,1512,1512,1512,1512,13-
07 feb 202412,1512,1512,1512,1512,13-
06 feb 202412,1412,1412,1412,1412,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...