Mercados españoles cerrados

DFA World ex US Core Equity Instl (DFWIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,35+0,01 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202413,3513,3513,3513,3513,35-
27 jun 202413,3413,3413,3413,3413,34-
26 jun 202413,4713,4713,4713,4713,47-
25 jun 202413,5613,5613,5613,5613,56-
24 jun 202413,5413,5413,5413,5413,54-
21 jun 202413,4613,4613,4613,4613,46-
20 jun 202413,5513,5513,5513,5513,55-
18 jun 202413,5413,5413,5413,5413,54-
17 jun 202413,4713,4713,4713,4713,47-
14 jun 202413,4313,4313,4313,4313,43-
13 jun 202413,5113,5113,5113,5113,51-
12 jun 202413,6413,6413,6413,6413,64-
11 jun 202413,5213,5213,5213,5213,52-
10 jun 202413,6513,6513,6513,6513,65-
07 jun 202413,6113,6113,6113,6113,61-
06 jun 202413,7313,7313,7313,7313,73-
05 jun 202413,7013,7013,7013,7013,70-
04 jun 202413,6213,6213,6213,6213,62-
03 jun 202413,7313,7313,7313,7313,73-
31 may 202413,6713,6713,6713,6713,67-
30 may 202413,5913,5913,5913,5913,59-
29 may 202413,5313,5313,5313,5313,53-
28 may 202413,7313,7313,7313,7313,73-
24 may 202413,7013,7013,7013,7013,70-
23 may 202413,6213,6213,6213,6213,62-
22 may 202413,7013,7013,7013,7013,70-
21 may 202413,8013,8013,8013,8013,80-
20 may 202413,8513,8513,8513,8513,85-
17 may 202413,8313,8313,8313,8313,83-
16 may 202413,7613,7613,7613,7613,76-
15 may 202413,7813,7813,7813,7813,78-
14 may 202413,6813,6813,6813,6813,68-
13 may 202413,6013,6013,6013,6013,60-
10 may 202413,5813,5813,5813,5813,58-
09 may 202413,5413,5413,5413,5413,54-
08 may 202413,4713,4713,4713,4713,47-
07 may 202413,4713,4713,4713,4713,47-
06 may 202413,4813,4813,4813,4813,48-
03 may 202413,4113,4113,4113,4113,41-
02 may 202413,3013,3013,3013,3013,30-
01 may 202413,1013,1013,1013,1013,10-
30 abr 202413,1313,1313,1313,1313,13-
29 abr 202413,3013,3013,3013,3013,30-
26 abr 202413,1913,1913,1913,1913,19-
25 abr 202413,1013,1013,1013,1013,10-
24 abr 202413,1313,1313,1313,1313,13-
23 abr 202413,1313,1313,1313,1313,13-
22 abr 202413,0213,0213,0213,0213,02-
19 abr 202412,8812,8812,8812,8812,88-
18 abr 202412,9212,9212,9212,9212,92-
17 abr 202412,9012,9012,9012,9012,90-
16 abr 202412,9012,9012,9012,9012,90-
15 abr 202413,0513,0513,0513,0513,05-
12 abr 202413,1213,1213,1213,1213,12-
11 abr 202413,3413,3413,3413,3413,34-
10 abr 202413,3113,3113,3113,3113,31-
09 abr 202413,4413,4413,4413,4413,44-
08 abr 202413,4213,4213,4213,4213,42-
05 abr 202413,3613,3613,3613,3613,36-
04 abr 202413,3113,3113,3113,3113,31-
03 abr 202413,3813,3813,3813,3813,38-
02 abr 202413,2913,2913,2913,2913,29-
01 abr 202413,3213,3213,3213,3213,32-
28 mar 202413,3513,3513,3513,3513,35-
27 mar 202413,3513,3513,3513,3513,35-
27 mar 20240.026 Dividendo
26 mar 202413,3013,3013,3013,3013,27-
25 mar 202413,2913,2913,2913,2913,26-
22 mar 202413,3113,3113,3113,3113,28-
21 mar 202413,3713,3713,3713,3713,34-
20 mar 202413,3413,3413,3413,3413,31-
19 mar 202413,2213,2213,2213,2213,19-
18 mar 202413,2213,2213,2213,2213,19-
15 mar 202413,2013,2013,2013,2013,17-
14 mar 202413,2213,2213,2213,2213,19-
13 mar 202413,2713,2713,2713,2713,24-
12 mar 202413,3013,3013,3013,3013,27-
11 mar 202413,2013,2013,2013,2013,17-
08 mar 202413,2413,2413,2413,2413,21-
07 mar 202413,2813,2813,2813,2813,25-
06 mar 202413,1613,1613,1613,1613,13-
05 mar 202413,0113,0113,0113,0112,98-
04 mar 202413,0713,0713,0713,0713,04-
01 mar 202413,1013,1013,1013,1013,07-
29 feb 202412,9712,9712,9712,9712,94-
28 feb 202412,9212,9212,9212,9212,89-
27 feb 202413,0013,0013,0013,0012,97-
26 feb 202412,9712,9712,9712,9712,94-
23 feb 202413,0113,0113,0113,0112,98-
22 feb 202413,0113,0113,0113,0112,98-
21 feb 202412,8812,8812,8812,8812,85-
20 feb 202412,8512,8512,8512,8512,82-
16 feb 202412,8212,8212,8212,8212,79-
15 feb 202412,7812,7812,7812,7812,76-
14 feb 202412,6812,6812,6812,6812,66-
13 feb 202412,5712,5712,5712,5712,55-
12 feb 202412,7412,7412,7412,7412,72-
09 feb 202412,7012,7012,7012,7012,68-
08 feb 202412,7012,7012,7012,7012,68-
07 feb 202412,7112,7112,7112,7112,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...