U.S. markets closed

DFA US Large Company I (DFUSX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.19-0.07 (-0.20%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202435.2335.2335.2335.2335.23-
16 may 202435.1935.1935.1935.1935.19-
15 may 202435.2635.2635.2635.2635.26-
14 may 202434.8434.8434.8434.8434.84-
13 may 202434.6734.6734.6734.6734.67-
10 may 202434.6834.6834.6834.6834.68-
09 may 202434.6234.6234.6234.6234.62-
08 may 202434.4334.4334.4334.4334.43-
07 may 202434.4434.4434.4434.4434.44-
06 may 202434.3934.3934.3934.3934.39-
03 may 202434.0434.0434.0434.0434.04-
02 may 202433.6133.6133.6133.6133.61-
01 may 202433.3133.3133.3133.3133.31-
30 abr 202433.4233.4233.4233.4233.42-
29 abr 202433.9633.9633.9633.9633.96-
26 abr 202433.8533.8533.8533.8533.85-
25 abr 202433.5033.5033.5033.5033.50-
24 abr 202433.6633.6633.6633.6633.66-
23 abr 202433.6533.6533.6533.6533.65-
22 abr 202433.2533.2533.2533.2533.25-
19 abr 202432.9632.9632.9632.9632.96-
18 abr 202433.2533.2533.2533.2533.25-
17 abr 202433.3333.3333.3333.3333.33-
16 abr 202433.5233.5233.5233.5233.52-
15 abr 202433.5933.5933.5933.5933.59-
12 abr 202434.0034.0034.0034.0034.00-
11 abr 202434.4934.4934.4934.4934.49-
10 abr 202434.2434.2434.2434.2434.24-
09 abr 202434.5734.5734.5734.5734.57-
08 abr 202434.5134.5134.5134.5134.51-
05 abr 202434.5234.5234.5234.5234.52-
04 abr 202434.1434.1434.1434.1434.14-
03 abr 202434.5734.5734.5734.5734.57-
02 abr 202434.5334.5334.5334.5334.53-
01 abr 202434.7834.7834.7834.7834.78-
28 mar 202434.8534.8534.8534.8534.85-
27 mar 202434.8134.8134.8134.8134.81-
26 mar 202434.6134.6134.6134.6134.61-
25 mar 202434.7034.7034.7034.7034.70-
22 mar 202434.8134.8134.8134.8134.81-
21 mar 202434.8634.8634.8634.8634.86-
20 mar 202434.7434.7434.7434.7434.74-
19 mar 202434.4334.4334.4334.4334.43-
18 mar 202434.2434.2434.2434.2434.24-
15 mar 202434.0234.0234.0234.0234.02-
14 mar 202434.2534.2534.2534.2534.25-
13 mar 202434.3434.3434.3434.3434.34-
12 mar 202434.4034.4034.4034.4034.40-
11 mar 202434.0234.0234.0234.0234.02-
08 mar 202434.0634.0634.0634.0634.06-
07 mar 202434.2834.2834.2834.2834.28-
06 mar 202433.9233.9233.9233.9233.92-
05 mar 202433.7533.7533.7533.7533.75-
04 mar 202434.1034.1034.1034.1034.10-
01 mar 202434.1334.1334.1334.1334.13-
29 feb 202433.8633.8633.8633.8633.86-
28 feb 202433.6833.6833.6833.6833.68-
27 feb 202433.7333.7333.7333.7333.73-
26 feb 202433.6733.6733.6733.6733.67-
23 feb 202433.8033.8033.8033.8033.80-
22 feb 202433.7933.7933.7933.7933.79-
21 feb 202433.0933.0933.0933.0933.09-
20 feb 202433.0433.0433.0433.0433.04-
16 feb 202433.2433.2433.2433.2433.24-
15 feb 202433.4033.4033.4033.4033.40-
14 feb 202433.2033.2033.2033.2033.20-
13 feb 202432.8832.8832.8832.8832.88-
12 feb 202433.3333.3333.3333.3333.33-
09 feb 202433.3633.3633.3633.3633.36-
08 feb 202433.1733.1733.1733.1733.17-
07 feb 202433.1433.1433.1433.1433.14-
06 feb 202432.8732.8732.8732.8732.87-
05 feb 202432.8032.8032.8032.8032.80-
02 feb 202432.9032.9032.9032.9032.90-
01 feb 202432.5532.5532.5532.5532.55-
31 ene 202432.1532.1532.1532.1532.15-
30 ene 202432.6732.6732.6732.6732.67-
29 ene 202432.6932.6932.6932.6932.69-
26 ene 202432.4432.4432.4432.4432.44-
25 ene 202432.4732.4732.4732.4732.47-
24 ene 202432.2932.2932.2932.2932.29-
23 ene 202432.2732.2732.2732.2732.27-
22 ene 202432.1732.1732.1732.1732.17-
19 ene 202432.1032.1032.1032.1032.10-
18 ene 202431.7131.7131.7131.7131.71-
17 ene 202431.4331.4331.4331.4331.43-
16 ene 202431.6131.6131.6131.6131.61-
12 ene 202431.7331.7331.7331.7331.73-
11 ene 202431.7031.7031.7031.7031.70-
10 ene 202431.7231.7231.7231.7231.72-
09 ene 202431.5431.5431.5431.5431.54-
08 ene 202431.5831.5831.5831.5831.58-
05 ene 202431.1431.1431.1431.1431.14-
04 ene 202431.0931.0931.0931.0931.09-
03 ene 202431.1931.1931.1931.1931.19-
02 ene 202431.4431.4431.4431.4431.44-
29 dic 202331.6231.6231.6231.6231.62-
28 dic 202331.7131.7131.7131.7131.71-
27 dic 202331.6931.6931.6931.6931.69-
26 dic 202331.6431.6431.6431.6431.64-
*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...