Mercados españoles cerrados en 6 hrs 10 min

DFA U.S. Large Cap Equity Portfolio (DUSQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,28+0,15 (+0,50%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202430,2830,2830,2830,2830,28-
01 jul 202430,1330,1330,1330,1330,13-
28 jun 202430,1030,1030,1030,1030,10-
27 jun 202430,2030,2030,2030,2030,20-
26 jun 202430,2730,2730,2730,2730,27-
25 jun 202430,2630,2630,2630,2630,26-
24 jun 202430,1830,1830,1830,1830,18-
21 jun 202430,2330,2330,2330,2330,23-
20 jun 202430,2830,2830,2830,2830,28-
18 jun 202430,3530,3530,3530,3530,35-
17 jun 202430,2530,2530,2530,2530,25-
14 jun 202430,0130,0130,0130,0130,01-
13 jun 202430,0730,0730,0730,0730,07-
12 jun 202430,0330,0330,0330,0330,03-
11 jun 202429,7929,7929,7929,7929,79-
10 jun 202429,7529,7529,7529,7529,75-
07 jun 202429,6529,6529,6529,6529,65-
06 jun 202429,6929,6929,6929,6929,69-
05 jun 202429,7229,7229,7229,7229,72-
04 jun 202429,3929,3929,3929,3929,39-
03 jun 202429,3929,3929,3929,3929,39-
31 may 202429,3929,3929,3929,3929,39-
30 may 202429,1729,1729,1729,1729,17-
29 may 202429,2929,2929,2929,2929,29-
28 may 202429,5229,5229,5229,5229,52-
24 may 202429,5329,5329,5329,5329,53-
23 may 202429,3229,3229,3229,3229,32-
22 may 202429,5129,5129,5129,5129,51-
21 may 202429,6129,6129,6129,6129,61-
20 may 202429,5629,5629,5629,5629,56-
17 may 202429,5329,5329,5329,5329,53-
16 may 202429,4929,4929,4929,4929,49-
15 may 202429,5629,5629,5629,5629,56-
14 may 202429,2329,2329,2329,2329,23-
13 may 202429,0929,0929,0929,0929,09-
10 may 202429,1129,1129,1129,1129,11-
09 may 202429,0629,0629,0629,0629,06-
08 may 202428,9028,9028,9028,9028,90-
07 may 202428,8928,8928,8928,8928,89-
06 may 202428,8628,8628,8628,8628,86-
03 may 202428,5528,5528,5528,5528,55-
02 may 202428,2328,2328,2328,2328,23-
01 may 202427,9727,9727,9727,9727,97-
30 abr 202428,0828,0828,0828,0828,08-
29 abr 202428,5328,5328,5328,5328,53-
26 abr 202428,4428,4428,4428,4428,44-
25 abr 202428,1528,1528,1528,1528,15-
24 abr 202428,2628,2628,2628,2628,26-
23 abr 202428,2728,2728,2728,2728,27-
22 abr 202427,9427,9427,9427,9427,94-
19 abr 202427,6927,6927,6927,6927,69-
18 abr 202427,9127,9127,9127,9127,91-
17 abr 202427,9627,9627,9627,9627,96-
16 abr 202428,1328,1328,1328,1328,13-
15 abr 202428,1928,1928,1928,1928,19-
12 abr 202428,5228,5228,5228,5228,52-
11 abr 202428,9528,9528,9528,9528,95-
10 abr 202428,7628,7628,7628,7628,76-
09 abr 202429,0229,0229,0229,0229,02-
08 abr 202429,0029,0029,0029,0029,00-
05 abr 202429,0229,0229,0229,0229,02-
04 abr 202428,7028,7028,7028,7028,70-
03 abr 202429,0629,0629,0629,0629,06-
02 abr 202429,0029,0029,0029,0029,00-
01 abr 202429,2129,2129,2129,2129,21-
28 mar 202429,2729,2729,2729,2729,27-
27 mar 202429,2329,2329,2329,2329,23-
27 mar 20240.094 Dividendo
26 mar 202429,0729,0729,0729,0728,98-
25 mar 202429,1429,1429,1429,1429,05-
22 mar 202429,2129,2129,2129,2129,12-
21 mar 202429,2629,2629,2629,2629,17-
20 mar 202429,1329,1329,1329,1329,04-
19 mar 202428,8628,8628,8628,8628,77-
18 mar 202428,6928,6928,6928,6928,60-
15 mar 202428,5328,5328,5328,5328,44-
14 mar 202428,6928,6928,6928,6928,60-
13 mar 202428,8028,8028,8028,8028,71-
12 mar 202428,8228,8228,8228,8228,73-
11 mar 202428,5128,5128,5128,5128,42-
08 mar 202428,5428,5428,5428,5428,45-
07 mar 202428,7428,7428,7428,7428,65-
06 mar 202428,4428,4428,4428,4428,35-
05 mar 202428,2728,2728,2728,2728,18-
04 mar 202428,5228,5228,5228,5228,43-
01 mar 202428,5328,5328,5328,5328,44-
29 feb 202428,3028,3028,3028,3028,21-
28 feb 202428,1428,1428,1428,1428,05-
27 feb 202428,1928,1928,1928,1928,10-
26 feb 202428,1428,1428,1428,1428,05-
23 feb 202428,2128,2128,2128,2128,12-
22 feb 202428,1828,1828,1828,1828,09-
21 feb 202427,6127,6127,6127,6127,52-
20 feb 202427,5827,5827,5827,5827,49-
16 feb 202427,7427,7427,7427,7427,65-
15 feb 202427,8627,8627,8627,8627,77-
14 feb 202427,6727,6727,6727,6727,58-
13 feb 202427,3927,3927,3927,3927,30-
12 feb 202427,7727,7727,7727,7727,68-
09 feb 202427,7527,7527,7527,7527,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...