Mercados españoles abiertos en 16 mins

DFA Intl Hi Relatv Profitability Instl (DIHRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,84+0,16 (+1,26%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202412,8412,8412,8412,8412,84-
19 abr 202412,6812,6812,6812,6812,68-
18 abr 202412,7312,7312,7312,7312,73-
17 abr 202412,7912,7912,7912,7912,79-
16 abr 202412,8312,8312,8312,8312,83-
15 abr 202412,9212,9212,9212,9212,92-
12 abr 202412,9712,9712,9712,9712,97-
11 abr 202413,1913,1913,1913,1913,19-
10 abr 202413,1513,1513,1513,1513,15-
09 abr 202413,3113,3113,3113,3113,31-
08 abr 202413,2913,2913,2913,2913,29-
05 abr 202413,2313,2313,2313,2313,23-
04 abr 202413,1713,1713,1713,1713,17-
03 abr 202413,3113,3113,3113,3113,31-
02 abr 202413,2313,2313,2313,2313,23-
01 abr 202413,3113,3113,3113,3113,31-
28 mar 202413,3613,3613,3613,3613,36-
27 mar 202413,3913,3913,3913,3913,39-
26 mar 202413,3513,3513,3513,3513,35-
25 mar 202413,3513,3513,3513,3513,35-
22 mar 202413,3713,3713,3713,3713,37-
21 mar 202413,4413,4413,4413,4413,44-
20 mar 202413,4613,4613,4613,4613,46-
19 mar 202413,3413,3413,3413,3413,34-
18 mar 202413,3013,3013,3013,3013,30-
15 mar 202413,2813,2813,2813,2813,28-
14 mar 202413,3313,3313,3313,3313,33-
13 mar 202413,4013,4013,4013,4013,40-
12 mar 202413,4213,4213,4213,4213,42-
11 mar 202413,2913,2913,2913,2913,29-
08 mar 202413,3513,3513,3513,3513,35-
07 mar 202413,4613,4613,4613,4613,46-
06 mar 202413,2813,2813,2813,2813,28-
05 mar 202413,1313,1313,1313,1313,13-
04 mar 202413,2113,2113,2113,2113,21-
01 mar 202413,2413,2413,2413,2413,24-
29 feb 202413,0713,0713,0713,0713,07-
28 feb 202413,0413,0413,0413,0413,04-
27 feb 202413,1013,1013,1013,1013,10-
26 feb 202413,1013,1013,1013,1013,10-
23 feb 202413,1313,1313,1313,1313,13-
22 feb 202413,1313,1313,1313,1313,13-
21 feb 202412,9512,9512,9512,9512,95-
20 feb 202412,9212,9212,9212,9212,92-
16 feb 202412,9412,9412,9412,9412,94-
15 feb 202412,9412,9412,9412,9412,94-
14 feb 202412,8112,8112,8112,8112,81-
13 feb 202412,6612,6612,6612,6612,66-
12 feb 202412,8712,8712,8712,8712,87-
09 feb 202412,8412,8412,8412,8412,84-
08 feb 202412,7912,7912,7912,7912,79-
07 feb 202412,7412,7412,7412,7412,74-
06 feb 202412,7512,7512,7512,7512,75-
05 feb 202412,6812,6812,6812,6812,68-
02 feb 202412,7712,7712,7712,7712,77-
01 feb 202412,8712,8712,8712,8712,87-
31 ene 202412,7212,7212,7212,7212,72-
30 ene 202412,7812,7812,7812,7812,78-
29 ene 202412,7912,7912,7912,7912,79-
26 ene 202412,7112,7112,7112,7112,71-
25 ene 202412,6312,6312,6312,6312,63-
24 ene 202412,5812,5812,5812,5812,58-
23 ene 202412,4912,4912,4912,4912,49-
22 ene 202412,4912,4912,4912,4912,49-
19 ene 202412,4812,4812,4812,4812,48-
18 ene 202412,4412,4412,4412,4412,44-
17 ene 202412,3112,3112,3112,3112,31-
16 ene 202412,4612,4612,4612,4612,46-
12 ene 202412,6412,6412,6412,6412,64-
11 ene 202412,5812,5812,5812,5812,58-
10 ene 202412,5812,5812,5812,5812,58-
09 ene 202412,5212,5212,5212,5212,52-
08 ene 202412,6212,6212,6212,6212,62-
05 ene 202412,5112,5112,5112,5112,51-
04 ene 202412,5312,5312,5312,5312,53-
03 ene 202412,5112,5112,5112,5112,51-
02 ene 202412,5912,5912,5912,5912,59-
29 dic 202312,7512,7512,7512,7512,75-
28 dic 202312,7212,7212,7212,7212,72-
27 dic 202312,7712,7712,7712,7712,77-
26 dic 202312,6812,6812,6812,6812,68-
22 dic 202312,6212,6212,6212,6212,62-
21 dic 202312,6312,6312,6312,6312,63-
20 dic 202312,4112,4112,4112,4112,41-
19 dic 202312,5412,5412,5412,5412,54-
18 dic 202312,4312,4312,4312,4312,43-
15 dic 202312,3912,3912,3912,3912,39-
14 dic 202312,5012,5012,5012,5012,50-
13 dic 202312,3812,3812,3812,3812,38-
13 dic 20230.058 Dividendo
12 dic 202312,2612,2612,2612,2612,20-
11 dic 202312,2512,2512,2512,2512,19-
08 dic 202312,2212,2212,2212,2212,16-
07 dic 202312,1912,1912,1912,1912,13-
06 dic 202312,1412,1412,1412,1412,08-
05 dic 202312,1312,1312,1312,1312,07-
04 dic 202312,1812,1812,1812,1812,12-
01 dic 202312,2612,2612,2612,2612,20-
30 nov 202312,1412,1412,1412,1412,08-
29 nov 202312,1312,1312,1312,1312,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...