DFA Global Small Company Institutional (DGLIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 21 may 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 20 may 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 17 may 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 may 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 15 may 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 14 may 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 13 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 10 may 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 09 may 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 08 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 07 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 03 may 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 02 may 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 01 may 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 30 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 29 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 26 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 25 abr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 24 abr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 23 abr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 22 abr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 19 abr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 18 abr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 17 abr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 16 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 12 abr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 11 abr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 10 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 09 abr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 08 abr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 05 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 abr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 03 abr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 02 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 01 abr 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 28 mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 27 mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 26 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 25 mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 22 mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 21 mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 20 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 19 mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 18 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 15 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 14 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 13 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 12 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 11 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 08 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 07 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 06 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 05 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 04 mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 01 mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 29 feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 28 feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 27 feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 26 feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 23 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 22 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 21 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 20 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 16 feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 15 feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 14 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 13 feb 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 09 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 08 feb 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 07 feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 06 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 feb 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 02 feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 01 feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 31 ene 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 30 ene 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 29 ene 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 26 ene 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 25 ene 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 24 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 23 ene 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 22 ene 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 19 ene 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 18 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 17 ene 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 16 ene 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 12 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 11 ene 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 10 ene 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 09 ene 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 08 ene 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 05 ene 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 04 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 03 ene 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 02 ene 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| *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.