Mercados españoles cerrados

DFA US Large Company I (DFUSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,66+0,01 (+0,03%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
24 abr 202433,6633,6633,6633,6633,66-
23 abr 202433,6533,6533,6533,6533,65-
22 abr 202433,2533,2533,2533,2533,25-
19 abr 202432,9632,9632,9632,9632,96-
18 abr 202433,2533,2533,2533,2533,25-
17 abr 202433,3333,3333,3333,3333,33-
16 abr 202433,5233,5233,5233,5233,52-
15 abr 202433,5933,5933,5933,5933,59-
12 abr 202434,0034,0034,0034,0034,00-
11 abr 202434,4934,4934,4934,4934,49-
10 abr 202434,2434,2434,2434,2434,24-
09 abr 202434,5734,5734,5734,5734,57-
08 abr 202434,5134,5134,5134,5134,51-
05 abr 202434,5234,5234,5234,5234,52-
04 abr 202434,1434,1434,1434,1434,14-
03 abr 202434,5734,5734,5734,5734,57-
02 abr 202434,5334,5334,5334,5334,53-
01 abr 202434,7834,7834,7834,7834,78-
28 mar 202434,8534,8534,8534,8534,85-
27 mar 202434,8134,8134,8134,8134,81-
26 mar 202434,6134,6134,6134,6134,61-
25 mar 202434,7034,7034,7034,7034,70-
22 mar 202434,8134,8134,8134,8134,81-
21 mar 202434,8634,8634,8634,8634,86-
20 mar 202434,7434,7434,7434,7434,74-
19 mar 202434,4334,4334,4334,4334,43-
18 mar 202434,2434,2434,2434,2434,24-
15 mar 202434,0234,0234,0234,0234,02-
14 mar 202434,2534,2534,2534,2534,25-
13 mar 202434,3434,3434,3434,3434,34-
12 mar 202434,4034,4034,4034,4034,40-
11 mar 202434,0234,0234,0234,0234,02-
08 mar 202434,0634,0634,0634,0634,06-
07 mar 202434,2834,2834,2834,2834,28-
06 mar 202433,9233,9233,9233,9233,92-
05 mar 202433,7533,7533,7533,7533,75-
04 mar 202434,1034,1034,1034,1034,10-
01 mar 202434,1334,1334,1334,1334,13-
29 feb 202433,8633,8633,8633,8633,86-
28 feb 202433,6833,6833,6833,6833,68-
27 feb 202433,7333,7333,7333,7333,73-
26 feb 202433,6733,6733,6733,6733,67-
23 feb 202433,8033,8033,8033,8033,80-
22 feb 202433,7933,7933,7933,7933,79-
21 feb 202433,0933,0933,0933,0933,09-
20 feb 202433,0433,0433,0433,0433,04-
16 feb 202433,2433,2433,2433,2433,24-
15 feb 202433,4033,4033,4033,4033,40-
14 feb 202433,2033,2033,2033,2033,20-
13 feb 202432,8832,8832,8832,8832,88-
12 feb 202433,3333,3333,3333,3333,33-
09 feb 202433,3633,3633,3633,3633,36-
08 feb 202433,1733,1733,1733,1733,17-
07 feb 202433,1433,1433,1433,1433,14-
06 feb 202432,8732,8732,8732,8732,87-
05 feb 202432,8032,8032,8032,8032,80-
02 feb 202432,9032,9032,9032,9032,90-
01 feb 202432,5532,5532,5532,5532,55-
31 ene 202432,1532,1532,1532,1532,15-
30 ene 202432,6732,6732,6732,6732,67-
29 ene 202432,6932,6932,6932,6932,69-
26 ene 202432,4432,4432,4432,4432,44-
25 ene 202432,4732,4732,4732,4732,47-
24 ene 202432,2932,2932,2932,2932,29-
23 ene 202432,2732,2732,2732,2732,27-
22 ene 202432,1732,1732,1732,1732,17-
19 ene 202432,1032,1032,1032,1032,10-
18 ene 202431,7131,7131,7131,7131,71-
17 ene 202431,4331,4331,4331,4331,43-
16 ene 202431,6131,6131,6131,6131,61-
12 ene 202431,7331,7331,7331,7331,73-
11 ene 202431,7031,7031,7031,7031,70-
10 ene 202431,7231,7231,7231,7231,72-
09 ene 202431,5431,5431,5431,5431,54-
08 ene 202431,5831,5831,5831,5831,58-
05 ene 202431,1431,1431,1431,1431,14-
04 ene 202431,0931,0931,0931,0931,09-
03 ene 202431,1931,1931,1931,1931,19-
02 ene 202431,4431,4431,4431,4431,44-
29 dic 202331,6231,6231,6231,6231,62-
28 dic 202331,7131,7131,7131,7131,71-
27 dic 202331,6931,6931,6931,6931,69-
26 dic 202331,6431,6431,6431,6431,64-
22 dic 202331,5131,5131,5131,5131,51-
21 dic 202331,4631,4631,4631,4631,46-
20 dic 202331,1431,1431,1431,1431,14-
19 dic 202331,6031,6031,6031,6031,60-
18 dic 202331,4131,4131,4131,4131,41-
15 dic 202331,2731,2731,2731,2731,27-
14 dic 202331,2731,2731,2731,2731,27-
13 dic 202331,1831,1831,1831,1831,18-
12 dic 202330,7630,7630,7630,7630,76-
11 dic 202330,6230,6230,6230,6230,62-
11 dic 20230.104 Dividendo
11 dic 20230.894 Plusvalía
08 dic 202331,5031,5031,5031,5030,50-
07 dic 202331,3731,3731,3731,3730,38-
06 dic 202331,1131,1131,1131,1130,12-
05 dic 202331,2431,2431,2431,2430,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...