DFA Continental Small Company I (DFCSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 27 jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 26 jun 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 25 jun 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 24 jun 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 21 jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 20 jun 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 18 jun 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 17 jun 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 14 jun 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 13 jun 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 12 jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 11 jun 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 10 jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 07 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 06 jun 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 05 jun 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 04 jun 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 03 jun 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 31 may 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 30 may 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 29 may 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 28 may 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 24 may 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 23 may 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 22 may 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 21 may 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 20 may 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 17 may 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 16 may 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 15 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 14 may 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 13 may 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 10 may 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 09 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 08 may 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 07 may 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 06 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 03 may 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 02 may 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 01 may 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 30 abr 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 29 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 26 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 25 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 24 abr 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 23 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 22 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 19 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 18 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 17 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 16 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 15 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 12 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 11 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 10 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 09 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 08 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 05 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 04 abr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 03 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 02 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 01 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 28 mar 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 27 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 26 mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 25 mar 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 22 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 21 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 20 mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 19 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 18 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 15 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 14 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 13 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 12 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 11 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 08 mar 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 07 mar 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 06 mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 05 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 04 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 01 mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 29 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 28 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 27 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 26 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 23 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 22 feb 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 21 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 20 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 16 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 15 feb 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 14 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 13 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 12 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 09 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 08 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 06 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.