Mercados españoles cerrados en 7 hrs 44 min

DFA International Small Cap Value I (DISVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,94-0,10 (-0,45%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202421,9421,9421,9421,9421,94-
12 abr 202422,0422,0422,0422,0422,04-
11 abr 202422,3522,3522,3522,3522,35-
10 abr 202422,3322,3322,3322,3322,33-
09 abr 202422,5622,5622,5622,5622,56-
08 abr 202422,5722,5722,5722,5722,57-
05 abr 202422,4422,4422,4422,4422,44-
04 abr 202422,3322,3322,3322,3322,33-
03 abr 202422,4522,4522,4522,4522,45-
02 abr 202422,1422,1422,1422,1422,14-
01 abr 202422,2222,2222,2222,2222,22-
28 mar 202422,3422,3422,3422,3422,34-
27 mar 202422,4022,4022,4022,4022,40-
26 mar 202422,2122,2122,2122,2122,21-
25 mar 202422,1422,1422,1422,1422,14-
22 mar 202422,1122,1122,1122,1122,11-
21 mar 202422,2022,2022,2022,2022,20-
20 mar 202422,1822,1822,1822,1822,18-
19 mar 202421,9521,9521,9521,9521,95-
18 mar 202421,9321,9321,9321,9321,93-
15 mar 202421,9021,9021,9021,9021,90-
14 mar 202421,8121,8121,8121,8121,81-
13 mar 202421,8921,8921,8921,8921,89-
12 mar 202421,9021,9021,9021,9021,90-
11 mar 202421,7621,7621,7621,7621,76-
08 mar 202421,9021,9021,9021,9021,90-
07 mar 202421,9121,9121,9121,9121,91-
06 mar 202421,6821,6821,6821,6821,68-
05 mar 202421,3621,3621,3621,3621,36-
04 mar 202421,3521,3521,3521,3521,35-
01 mar 202421,4421,4421,4421,4421,44-
29 feb 202421,2121,2121,2121,2121,21-
28 feb 202421,1521,1521,1521,1521,15-
27 feb 202421,2121,2121,2121,2121,21-
26 feb 202421,1321,1321,1321,1321,13-
23 feb 202421,1621,1621,1621,1621,16-
22 feb 202421,1721,1721,1721,1721,17-
21 feb 202421,0121,0121,0121,0121,01-
20 feb 202420,9020,9020,9020,9020,90-
16 feb 202420,8720,8720,8720,8720,87-
15 feb 202420,8120,8120,8120,8120,81-
14 feb 202420,6420,6420,6420,6420,64-
13 feb 202420,5120,5120,5120,5120,51-
12 feb 202420,9120,9120,9120,9120,91-
09 feb 202420,7720,7720,7720,7720,77-
08 feb 202420,7920,7920,7920,7920,79-
07 feb 202420,8420,8420,8420,8420,84-
06 feb 202420,8020,8020,8020,8020,80-
05 feb 202420,6720,6720,6720,6720,67-
02 feb 202420,8820,8820,8820,8820,88-
01 feb 202421,1021,1021,1021,1021,10-
31 ene 202420,9120,9120,9120,9120,91-
30 ene 202421,0021,0021,0021,0021,00-
29 ene 202421,0221,0221,0221,0221,02-
26 ene 202420,9520,9520,9520,9520,95-
25 ene 202420,9320,9320,9320,9320,93-
24 ene 202420,8220,8220,8220,8220,82-
23 ene 202420,6820,6820,6820,6820,68-
22 ene 202420,7220,7220,7220,7220,72-
19 ene 202420,6020,6020,6020,6020,60-
18 ene 202420,6220,6220,6220,6220,62-
17 ene 202420,4620,4620,4620,4620,46-
16 ene 202420,7020,7020,7020,7020,70-
12 ene 202421,0521,0521,0521,0521,05-
11 ene 202420,9920,9920,9920,9920,99-
10 ene 202421,0521,0521,0521,0521,05-
09 ene 202421,0321,0321,0321,0321,03-
08 ene 202421,1921,1921,1921,1921,19-
05 ene 202420,9720,9720,9720,9720,97-
04 ene 202420,9520,9520,9520,9520,95-
03 ene 202420,7920,7920,7920,7920,79-
02 ene 202421,0121,0121,0121,0121,01-
29 dic 202321,2321,2321,2321,2321,23-
28 dic 202321,2121,2121,2121,2121,21-
27 dic 202321,2921,2921,2921,2921,29-
26 dic 202321,1121,1121,1121,1121,11-
22 dic 202321,0621,0621,0621,0621,06-
21 dic 202320,9520,9520,9520,9520,95-
20 dic 202320,6520,6520,6520,6520,65-
19 dic 202320,8220,8220,8220,8220,82-
18 dic 202320,5920,5920,5920,5920,59-
15 dic 202320,5620,5620,5620,5620,56-
14 dic 202320,6920,6920,6920,6920,69-
13 dic 202320,3720,3720,3720,3720,37-
12 dic 202320,0420,0420,0420,0420,04-
11 dic 202320,1320,1320,1320,1320,13-
11 dic 20230.372 Dividendo
11 dic 20230.026 Plusvalía
08 dic 202320,5520,5520,5520,5520,15-
07 dic 202320,5720,5720,5720,5720,17-
06 dic 202320,4920,4920,4920,4920,09-
05 dic 202320,4520,4520,4520,4520,05-
04 dic 202320,5620,5620,5620,5620,16-
01 dic 202320,7820,7820,7820,7820,38-
30 nov 202320,5320,5320,5320,5320,13-
29 nov 202320,6020,6020,6020,6020,20-
28 nov 202320,5620,5620,5620,5620,16-
27 nov 202320,4320,4320,4320,4320,03-
24 nov 202320,4320,4320,4320,4320,03-
22 nov 202320,2420,2420,2420,2419,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...