Mercados españoles cerrados en 1 hr 57 mins

DFA Global Social Core Equity Instl (DGBEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,02+0,09 (+0,65%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 2024------
31 may 202414,0214,0214,0214,0214,02-
30 may 202413,9313,9313,9313,9313,93-
29 may 202413,9013,9013,9013,9013,90-
28 may 202414,0714,0714,0714,0714,07-
24 may 202414,0714,0714,0714,0714,07-
23 may 202413,9513,9513,9513,9513,95-
22 may 202414,0414,0414,0414,0414,04-
21 may 202414,1114,1114,1114,1114,11-
20 may 202414,1314,1314,1314,1314,13-
17 may 202414,1114,1114,1114,1114,11-
16 may 202414,0814,0814,0814,0814,08-
15 may 202414,1214,1214,1214,1214,12-
14 may 202413,9813,9813,9813,9813,98-
13 may 202413,8913,8913,8913,8913,89-
10 may 202413,8913,8913,8913,8913,89-
09 may 202413,8613,8613,8613,8613,86-
08 may 202413,7813,7813,7813,7813,78-
07 may 202413,7913,7913,7913,7913,79-
06 may 202413,7913,7913,7913,7913,79-
03 may 202413,6613,6613,6613,6613,66-
02 may 202413,5113,5113,5113,5113,51-
01 may 202413,3213,3213,3213,3213,32-
30 abr 202413,3613,3613,3613,3613,36-
29 abr 202413,5813,5813,5813,5813,58-
26 abr 202413,5113,5113,5113,5113,51-
25 abr 202413,3913,3913,3913,3913,39-
24 abr 202413,4413,4413,4413,4413,44-
23 abr 202413,4413,4413,4413,4413,44-
22 abr 202413,2913,2913,2913,2913,29-
19 abr 202413,1513,1513,1513,1513,15-
18 abr 202413,2313,2313,2313,2313,23-
17 abr 202413,2313,2313,2313,2313,23-
16 abr 202413,3013,3013,3013,3013,30-
15 abr 202413,3813,3813,3813,3813,38-
12 abr 202413,5113,5113,5113,5113,51-
11 abr 202413,7313,7313,7313,7313,73-
10 abr 202413,6613,6613,6613,6613,66-
09 abr 202413,8413,8413,8413,8413,84-
08 abr 202413,8313,8313,8313,8313,83-
05 abr 202413,8013,8013,8013,8013,80-
04 abr 202413,6913,6913,6913,6913,69-
03 abr 202413,8313,8313,8313,8313,83-
02 abr 202413,7713,7713,7713,7713,77-
01 abr 202413,8713,8713,8713,8713,87-
28 mar 202413,9213,9213,9213,9213,92-
27 mar 202413,9113,9113,9113,9113,91-
26 mar 202413,7913,7913,7913,7913,79-
25 mar 202413,8113,8113,8113,8113,81-
22 mar 202413,8513,8513,8513,8513,85-
21 mar 202413,9113,9113,9113,9113,91-
20 mar 202413,8413,8413,8413,8413,84-
19 mar 202413,6813,6813,6813,6813,68-
18 mar 202413,6213,6213,6213,6213,62-
15 mar 202413,5913,5913,5913,5913,59-
14 mar 202413,6313,6313,6313,6313,63-
13 mar 202413,7113,7113,7113,7113,71-
12 mar 202413,7313,7313,7313,7313,73-
11 mar 202413,6113,6113,6113,6113,61-
08 mar 202413,6413,6413,6413,6413,64-
07 mar 202413,7213,7213,7213,7213,72-
06 mar 202413,5813,5813,5813,5813,58-
05 mar 202413,4713,4713,4713,4713,47-
04 mar 202413,5613,5613,5613,5613,56-
01 mar 202413,5713,5713,5713,5713,57-
29 feb 202413,4613,4613,4613,4613,46-
28 feb 202413,3713,3713,3713,3713,37-
27 feb 202413,4313,4313,4313,4313,43-
26 feb 202413,3913,3913,3913,3913,39-
23 feb 202413,4113,4113,4113,4113,41-
22 feb 202413,4013,4013,4013,4013,40-
21 feb 202413,1913,1913,1913,1913,19-
20 feb 202413,1813,1813,1813,1813,18-
16 feb 202413,2313,2313,2313,2313,23-
15 feb 202413,2813,2813,2813,2813,28-
14 feb 202413,1613,1613,1613,1613,16-
13 feb 202413,0013,0013,0013,0013,00-
12 feb 202413,2413,2413,2413,2413,24-
09 feb 202413,1913,1913,1913,1913,19-
08 feb 202413,1213,1213,1213,1213,12-
07 feb 202413,0913,0913,0913,0913,09-
06 feb 202413,0313,0313,0313,0313,03-
05 feb 202412,9712,9712,9712,9712,97-
02 feb 202413,0513,0513,0513,0513,05-
01 feb 202413,0113,0113,0113,0113,01-
31 ene 202412,8712,8712,8712,8712,87-
30 ene 202413,0513,0513,0513,0513,05-
29 ene 202413,0813,0813,0813,0813,08-
26 ene 202412,9912,9912,9912,9912,99-
25 ene 202412,9812,9812,9812,9812,98-
24 ene 202412,9012,9012,9012,9012,90-
23 ene 202412,8812,8812,8812,8812,88-
22 ene 202412,8812,8812,8812,8812,88-
19 ene 202412,8112,8112,8112,8112,81-
18 ene 202412,6912,6912,6912,6912,69-
17 ene 202412,5712,5712,5712,5712,57-
16 ene 202412,6812,6812,6812,6812,68-
12 ene 202412,8012,8012,8012,8012,80-
11 ene 202412,7812,7812,7812,7812,78-
10 ene 202412,7912,7912,7912,7912,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...