DFA US Sustainability Core 1 (DFSIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 01 may 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 30 abr 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 29 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 26 abr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 25 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 24 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 23 abr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 22 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 19 abr 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 18 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 17 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 16 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 15 abr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 abr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 11 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 10 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 09 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 08 abr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 05 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 04 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 03 abr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 02 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 01 abr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 28 mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 27 mar 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 26 mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 25 mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 22 mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 21 mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 20 mar 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 19 mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 18 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 15 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 14 mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 13 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 12 mar 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 11 mar 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 08 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 07 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 06 mar 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 05 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 04 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 01 mar 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 29 feb 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 28 feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 27 feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 26 feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 23 feb 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 22 feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 21 feb 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 20 feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 16 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 15 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 14 feb 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 13 feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 12 feb 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 09 feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 08 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 06 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 02 feb 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 01 feb 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 31 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 30 ene 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 29 ene 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 26 ene 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 25 ene 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 24 ene 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 23 ene 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 ene 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 19 ene 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 18 ene 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 17 ene 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 16 ene 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 12 ene 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 11 ene 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 10 ene 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 09 ene 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 08 ene 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 05 ene 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 04 ene 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 03 ene 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 02 ene 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 29 dic 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 28 dic 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 27 dic 2023 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 26 dic 2023 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 22 dic 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 21 dic 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 20 dic 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 19 dic 2023 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 18 dic 2023 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 15 dic 2023 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 14 dic 2023 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 13 dic 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 13 dic 2023 | 0.131 Dividendo | |||||
| 12 dic 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 36.05 | - |
| *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.