Mercados españoles cerrados en 7 hrs 30 min
IBEX 35
11.327,40 -29,80 (-0,26%) Euro Stoxx 50
5.031,21 +14,73 (+0,29%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,57 -0,06 (-0,07%) Oro
2.321,10 -5,90 (-0,25%) Bitcoin EUR
62.737,11 -1.652,09 (-2,57%)
DFA International Value III (DFVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 07 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 06 jun 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 05 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 04 jun 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 03 jun 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 31 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 30 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 29 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 28 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 24 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 23 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 22 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 21 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 20 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 17 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 16 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 15 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 14 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 13 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 10 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 09 may 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 08 may 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 07 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 06 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 03 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 02 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 01 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 30 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 29 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 26 abr 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 25 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 24 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 23 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 22 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 19 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 18 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 17 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 16 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 15 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 12 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 11 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 10 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 09 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 08 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 05 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 04 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 03 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 02 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 01 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 28 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 27 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 26 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 25 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 22 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 21 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 20 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 19 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 18 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 15 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 14 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 13 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 12 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 11 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 08 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 07 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 06 mar 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 05 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 04 mar 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 01 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 29 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 28 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 27 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 26 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 23 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 22 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 21 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 20 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 16 feb 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 15 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 14 feb 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 13 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 12 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 09 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 08 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 07 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 06 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 05 feb 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 02 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 01 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 31 ene 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 30 ene 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 29 ene 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 26 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 25 ene 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 24 ene 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 23 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 22 ene 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 19 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 18 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| *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.