U.S. markets close in 4 hours 38 minutes

DFA US Hi Relatv Profitability Instl (DURPX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.50-0.16 (-0.74%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 2024------
01 may 202421.5021.5021.5021.5021.50-
30 abr 202421.6621.6621.6621.6621.66-
29 abr 202421.9521.9521.9521.9521.95-
26 abr 202421.8621.8621.8621.8621.86-
25 abr 202421.7421.7421.7421.7421.74-
24 abr 202421.7621.7621.7621.7621.76-
23 abr 202421.7621.7621.7621.7621.76-
22 abr 202421.5521.5521.5521.5521.55-
19 abr 202421.3721.3721.3721.3721.37-
18 abr 202421.4821.4821.4821.4821.48-
17 abr 202421.5621.5621.5621.5621.56-
16 abr 202421.6921.6921.6921.6921.69-
15 abr 202421.7321.7321.7321.7321.73-
12 abr 202421.9421.9421.9421.9421.94-
11 abr 202422.2522.2522.2522.2522.25-
10 abr 202422.1222.1222.1222.1222.12-
09 abr 202422.3322.3322.3322.3322.33-
08 abr 202422.3322.3322.3322.3322.33-
05 abr 202422.3722.3722.3722.3722.37-
04 abr 202422.1522.1522.1522.1522.15-
03 abr 202422.4622.4622.4622.4622.46-
02 abr 202422.4622.4622.4622.4622.46-
01 abr 202422.5822.5822.5822.5822.58-
28 mar 202422.6922.6922.6922.6922.69-
27 mar 202422.6422.6422.6422.6422.64-
26 mar 202422.5122.5122.5122.5122.51-
25 mar 202422.5922.5922.5922.5922.59-
22 mar 202422.6822.6822.6822.6822.68-
21 mar 202422.8022.8022.8022.8022.80-
20 mar 202422.6522.6522.6522.6522.65-
19 mar 202422.4622.4622.4622.4622.46-
18 mar 202422.2922.2922.2922.2922.29-
15 mar 202422.1922.1922.1922.1922.19-
14 mar 202422.3622.3622.3622.3622.36-
13 mar 202422.3822.3822.3822.3822.38-
12 mar 202422.4222.4222.4222.4222.42-
11 mar 202422.1622.1622.1622.1622.16-
08 mar 202422.2022.2022.2022.2022.20-
07 mar 202422.4122.4122.4122.4122.41-
06 mar 202422.2222.2222.2222.2222.22-
05 mar 202422.0822.0822.0822.0822.08-
04 mar 202422.3122.3122.3122.3122.31-
01 mar 202422.3422.3422.3422.3422.34-
29 feb 202422.0622.0622.0622.0622.06-
28 feb 202422.0122.0122.0122.0122.01-
27 feb 202422.0322.0322.0322.0322.03-
26 feb 202422.0222.0222.0222.0222.02-
23 feb 202422.0222.0222.0222.0222.02-
22 feb 202421.9821.9821.9821.9821.98-
21 feb 202421.5421.5421.5421.5421.54-
20 feb 202421.5021.5021.5021.5021.50-
16 feb 202421.6621.6621.6621.6621.66-
15 feb 202421.7121.7121.7121.7121.71-
14 feb 202421.5921.5921.5921.5921.59-
13 feb 202421.4421.4421.4421.4421.44-
12 feb 202421.6921.6921.6921.6921.69-
09 feb 202421.7021.7021.7021.7021.70-
08 feb 202421.6221.6221.6221.6221.62-
07 feb 202421.5421.5421.5421.5421.54-
06 feb 202421.3921.3921.3921.3921.39-
05 feb 202421.3721.3721.3721.3721.37-
02 feb 202421.3421.3421.3421.3421.34-
01 feb 202421.2921.2921.2921.2921.29-
31 ene 202420.9920.9920.9920.9920.99-
30 ene 202421.2721.2721.2721.2721.27-
29 ene 202421.2621.2621.2621.2621.26-
26 ene 202421.1421.1421.1421.1421.14-
25 ene 202421.1921.1921.1921.1921.19-
24 ene 202421.0321.0321.0321.0321.03-
23 ene 202421.0321.0321.0321.0321.03-
22 ene 202421.0021.0021.0021.0021.00-
19 ene 202420.9420.9420.9420.9420.94-
18 ene 202420.6620.6620.6620.6620.66-
17 ene 202420.4320.4320.4320.4320.43-
16 ene 202420.5420.5420.5420.5420.54-
12 ene 202420.6220.6220.6220.6220.62-
11 ene 202420.5620.5620.5620.5620.56-
10 ene 202420.5320.5320.5320.5320.53-
09 ene 202420.4620.4620.4620.4620.46-
08 ene 202420.5020.5020.5020.5020.50-
05 ene 202420.2620.2620.2620.2620.26-
04 ene 202420.2620.2620.2620.2620.26-
03 ene 202420.3120.3120.3120.3120.31-
02 ene 202420.4620.4620.4620.4620.46-
29 dic 202320.5720.5720.5720.5720.57-
28 dic 202320.6020.6020.6020.6020.60-
27 dic 202320.6020.6020.6020.6020.60-
26 dic 202320.5820.5820.5820.5820.58-
22 dic 202320.4820.4820.4820.4820.48-
21 dic 202320.4420.4420.4420.4420.44-
20 dic 202320.2520.2520.2520.2520.25-
19 dic 202320.5520.5520.5520.5520.55-
18 dic 202320.4420.4420.4420.4420.44-
15 dic 202320.3820.3820.3820.3820.38-
14 dic 202320.4020.4020.4020.4020.40-
13 dic 202320.3320.3320.3320.3320.33-
13 dic 20230.067 Dividendo
12 dic 202320.1120.1120.1120.1120.04-
11 dic 202320.0420.0420.0420.0419.97-
*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...