Mercados españoles cerrados

DFA US Hi Relatv Profitability Instl (DURPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,89+0,27 (+1,25%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202421,6221,6221,6221,6221,62-
01 may 202421,5021,5021,5021,5021,50-
30 abr 202421,6621,6621,6621,6621,66-
29 abr 202421,9521,9521,9521,9521,95-
26 abr 202421,8621,8621,8621,8621,86-
25 abr 202421,7421,7421,7421,7421,74-
24 abr 202421,7621,7621,7621,7621,76-
23 abr 202421,7621,7621,7621,7621,76-
22 abr 202421,5521,5521,5521,5521,55-
19 abr 202421,3721,3721,3721,3721,37-
18 abr 202421,4821,4821,4821,4821,48-
17 abr 202421,5621,5621,5621,5621,56-
16 abr 202421,6921,6921,6921,6921,69-
15 abr 202421,7321,7321,7321,7321,73-
12 abr 202421,9421,9421,9421,9421,94-
11 abr 202422,2522,2522,2522,2522,25-
10 abr 202422,1222,1222,1222,1222,12-
09 abr 202422,3322,3322,3322,3322,33-
08 abr 202422,3322,3322,3322,3322,33-
05 abr 202422,3722,3722,3722,3722,37-
04 abr 202422,1522,1522,1522,1522,15-
03 abr 202422,4622,4622,4622,4622,46-
02 abr 202422,4622,4622,4622,4622,46-
01 abr 202422,5822,5822,5822,5822,58-
28 mar 202422,6922,6922,6922,6922,69-
27 mar 202422,6422,6422,6422,6422,64-
26 mar 202422,5122,5122,5122,5122,51-
25 mar 202422,5922,5922,5922,5922,59-
22 mar 202422,6822,6822,6822,6822,68-
21 mar 202422,8022,8022,8022,8022,80-
20 mar 202422,6522,6522,6522,6522,65-
19 mar 202422,4622,4622,4622,4622,46-
18 mar 202422,2922,2922,2922,2922,29-
15 mar 202422,1922,1922,1922,1922,19-
14 mar 202422,3622,3622,3622,3622,36-
13 mar 202422,3822,3822,3822,3822,38-
12 mar 202422,4222,4222,4222,4222,42-
11 mar 202422,1622,1622,1622,1622,16-
08 mar 202422,2022,2022,2022,2022,20-
07 mar 202422,4122,4122,4122,4122,41-
06 mar 202422,2222,2222,2222,2222,22-
05 mar 202422,0822,0822,0822,0822,08-
04 mar 202422,3122,3122,3122,3122,31-
01 mar 202422,3422,3422,3422,3422,34-
29 feb 202422,0622,0622,0622,0622,06-
28 feb 202422,0122,0122,0122,0122,01-
27 feb 202422,0322,0322,0322,0322,03-
26 feb 202422,0222,0222,0222,0222,02-
23 feb 202422,0222,0222,0222,0222,02-
22 feb 202421,9821,9821,9821,9821,98-
21 feb 202421,5421,5421,5421,5421,54-
20 feb 202421,5021,5021,5021,5021,50-
16 feb 202421,6621,6621,6621,6621,66-
15 feb 202421,7121,7121,7121,7121,71-
14 feb 202421,5921,5921,5921,5921,59-
13 feb 202421,4421,4421,4421,4421,44-
12 feb 202421,6921,6921,6921,6921,69-
09 feb 202421,7021,7021,7021,7021,70-
08 feb 202421,6221,6221,6221,6221,62-
07 feb 202421,5421,5421,5421,5421,54-
06 feb 202421,3921,3921,3921,3921,39-
05 feb 202421,3721,3721,3721,3721,37-
02 feb 202421,3421,3421,3421,3421,34-
01 feb 202421,2921,2921,2921,2921,29-
31 ene 202420,9920,9920,9920,9920,99-
30 ene 202421,2721,2721,2721,2721,27-
29 ene 202421,2621,2621,2621,2621,26-
26 ene 202421,1421,1421,1421,1421,14-
25 ene 202421,1921,1921,1921,1921,19-
24 ene 202421,0321,0321,0321,0321,03-
23 ene 202421,0321,0321,0321,0321,03-
22 ene 202421,0021,0021,0021,0021,00-
19 ene 202420,9420,9420,9420,9420,94-
18 ene 202420,6620,6620,6620,6620,66-
17 ene 202420,4320,4320,4320,4320,43-
16 ene 202420,5420,5420,5420,5420,54-
12 ene 202420,6220,6220,6220,6220,62-
11 ene 202420,5620,5620,5620,5620,56-
10 ene 202420,5320,5320,5320,5320,53-
09 ene 202420,4620,4620,4620,4620,46-
08 ene 202420,5020,5020,5020,5020,50-
05 ene 202420,2620,2620,2620,2620,26-
04 ene 202420,2620,2620,2620,2620,26-
03 ene 202420,3120,3120,3120,3120,31-
02 ene 202420,4620,4620,4620,4620,46-
29 dic 202320,5720,5720,5720,5720,57-
28 dic 202320,6020,6020,6020,6020,60-
27 dic 202320,6020,6020,6020,6020,60-
26 dic 202320,5820,5820,5820,5820,58-
22 dic 202320,4820,4820,4820,4820,48-
21 dic 202320,4420,4420,4420,4420,44-
20 dic 202320,2520,2520,2520,2520,25-
19 dic 202320,5520,5520,5520,5520,55-
18 dic 202320,4420,4420,4420,4420,44-
15 dic 202320,3820,3820,3820,3820,38-
14 dic 202320,4020,4020,4020,4020,40-
13 dic 202320,3320,3320,3320,3320,33-
13 dic 20230.067 Dividendo
12 dic 202320,1120,1120,1120,1120,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...