Mercados españoles cerrados en 7 hrs 8 min

DFA Global Sustainability Fixed Inc Ins (DGSFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,42+0,03 (+0,32%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20249,429,429,429,429,42-
02 jul 20249,399,399,399,399,39-
01 jul 20249,379,379,379,379,37-
28 jun 20249,419,419,419,419,41-
27 jun 20249,439,439,439,439,43-
26 jun 20249,529,529,529,529,52-
25 jun 20249,569,569,569,569,56-
24 jun 20249,569,569,569,569,56-
21 jun 20249,559,559,559,559,55-
20 jun 20249,559,559,559,559,55-
18 jun 20249,569,569,569,569,56-
17 jun 20249,549,549,549,549,54-
14 jun 20249,579,579,579,579,57-
13 jun 20249,549,549,549,549,54-
12 jun 20249,529,529,529,529,52-
11 jun 20249,479,479,479,479,47-
10 jun 20249,459,459,459,459,45-
07 jun 20249,489,489,489,489,48-
06 jun 20249,539,539,539,539,53-
05 jun 20249,539,539,539,539,53-
04 jun 20249,519,519,519,519,51-
03 jun 20249,489,489,489,489,48-
31 may 20249,439,439,439,439,43-
30 may 20249,419,419,419,419,41-
29 may 20249,399,399,399,399,39-
28 may 20249,439,439,439,439,43-
24 may 20249,459,459,459,459,45-
23 may 20249,449,449,449,449,44-
22 may 20249,479,479,479,479,47-
21 may 20249,489,489,489,489,48-
20 may 20249,479,479,479,479,47-
17 may 20249,489,489,489,489,48-
16 may 20249,509,509,509,509,50-
15 may 20249,509,509,509,509,50-
14 may 20249,449,449,449,449,44-
13 may 20249,449,449,449,449,44-
10 may 20249,449,449,449,449,44-
09 may 20249,459,459,459,459,45-
08 may 20249,459,459,459,459,45-
07 may 20249,469,469,469,469,46-
06 may 20249,449,449,449,449,44-
03 may 20249,429,429,429,429,42-
02 may 20249,389,389,389,389,38-
01 may 20249,359,359,359,359,35-
30 abr 20249,359,359,359,359,35-
29 abr 20249,379,379,379,379,37-
26 abr 20249,349,349,349,349,34-
25 abr 20249,329,329,329,329,32-
24 abr 20249,349,349,349,349,34-
23 abr 20249,379,379,379,379,37-
22 abr 20249,379,379,379,379,37-
19 abr 20249,379,379,379,379,37-
18 abr 20249,369,369,369,369,36-
17 abr 20249,369,369,369,369,36-
16 abr 20249,349,349,349,349,34-
15 abr 20249,379,379,379,379,37-
12 abr 20249,429,429,429,429,42-
11 abr 20249,399,399,399,399,39-
10 abr 20249,429,429,429,429,42-
09 abr 20249,489,489,489,489,48-
08 abr 20249,459,459,459,459,45-
05 abr 20249,469,469,469,469,46-
04 abr 20249,499,499,499,499,49-
03 abr 20249,469,469,469,469,46-
02 abr 20249,469,469,469,469,46-
01 abr 20249,499,499,499,499,49-
28 mar 20249,539,539,539,539,53-
27 mar 20249,529,529,529,529,52-
26 mar 20249,499,499,499,499,49-
25 mar 20249,499,499,499,499,49-
22 mar 20249,519,519,519,519,51-
21 mar 20249,479,479,479,479,47-
20 mar 20249,469,469,469,469,46-
19 mar 20249,469,469,469,469,46-
18 mar 20249,449,449,449,449,44-
15 mar 20249,449,449,449,449,44-
14 mar 20249,459,459,459,459,45-
13 mar 20249,499,499,499,499,49-
12 mar 20249,509,509,509,509,50-
11 mar 20249,519,519,519,519,51-
08 mar 20249,529,529,529,529,52-
07 mar 20249,509,509,509,509,50-
06 mar 20249,499,499,499,499,49-
05 mar 20249,479,479,479,479,47-
04 mar 20249,439,439,439,439,43-
01 mar 20249,439,439,439,439,43-
29 feb 20249,419,419,419,419,41-
28 feb 20249,409,409,409,409,40-
27 feb 20249,399,399,399,399,39-
26 feb 20249,419,419,419,419,41-
23 feb 20249,429,429,429,429,42-
22 feb 20249,409,409,409,409,40-
21 feb 20249,389,389,389,389,38-
20 feb 20249,409,409,409,409,40-
16 feb 20249,389,389,389,389,38-
15 feb 20249,409,409,409,409,40-
14 feb 20249,389,389,389,389,38-
13 feb 20249,369,369,369,369,36-
12 feb 20249,419,419,419,419,41-
09 feb 20249,419,419,419,419,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...