Italia markets open in 1 hour 39 minutes

DFA Investment Dimensions Group Inc. - U.S. Core Equity 1 Portfolio (DFEOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,71+0,71 (+2,22%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202232,7132,7132,7132,7132,71-
09 ago 202232,0032,0032,0032,0032,00-
08 ago 202232,1832,1832,1832,1832,18-
05 ago 202232,1532,1532,1532,1532,15-
04 ago 202232,1232,1232,1232,1232,12-
03 ago 202232,2132,2132,2132,2132,21-
02 ago 202231,7831,7831,7831,7831,78-
01 ago 202232,0332,0332,0332,0332,03-
29 lug 202232,1032,1032,1032,1032,10-
28 lug 202231,6731,6731,6731,6731,67-
27 lug 202231,3131,3131,3131,3131,31-
26 lug 202230,5830,5830,5830,5830,58-
25 lug 202230,9030,9030,9030,9030,90-
22 lug 202230,7930,7930,7930,7930,79-
21 lug 202231,0931,0931,0931,0931,09-
20 lug 202230,8730,8730,8730,8730,87-
19 lug 202230,6530,6530,6530,6530,65-
18 lug 202229,7929,7929,7929,7929,79-
15 lug 202229,9529,9529,9529,9529,95-
14 lug 202229,3929,3929,3929,3929,39-
13 lug 202229,5429,5429,5429,5429,54-
12 lug 202229,6629,6629,6629,6629,66-
11 lug 202229,8629,8629,8629,8629,86-
08 lug 202230,2030,2030,2030,2030,20-
07 lug 202230,2530,2530,2530,2530,25-
06 lug 202229,7429,7429,7429,7429,74-
05 lug 202229,7329,7329,7329,7329,73-
01 lug 202229,7229,7229,7229,7229,72-
30 giu 202229,4229,4229,4229,4229,42-
29 giu 202229,6729,6729,6729,6729,67-
29 giu 20220.124 Dividendo
28 giu 202229,8929,8929,8929,8929,77-
27 giu 202230,4230,4230,4230,4230,29-
24 giu 202230,4330,4330,4330,4330,30-
23 giu 202229,5029,5029,5029,5029,38-
22 giu 202229,3029,3029,3029,3029,18-
21 giu 202229,4029,4029,4029,4029,28-
17 giu 202228,7728,7728,7728,7728,65-
16 giu 202228,7028,7028,7028,7028,58-
15 giu 202229,8129,8129,8129,8129,69-
14 giu 202229,4629,4629,4629,4629,34-
13 giu 202229,5429,5429,5429,5429,42-
10 giu 202230,7530,7530,7530,7530,62-
09 giu 202231,6531,6531,6531,6531,52-
08 giu 202232,3832,3832,3832,3832,25-
07 giu 202232,7832,7832,7832,7832,64-
06 giu 202232,4632,4632,4632,4632,33-
03 giu 202232,3232,3232,3232,3232,19-
02 giu 202232,7632,7632,7632,7632,62-
01 giu 202232,1832,1832,1832,1832,05-
31 mag 202232,4032,4032,4032,4032,27-
27 mag 202232,6432,6432,6432,6432,50-
26 mag 202231,8931,8931,8931,8931,76-
25 mag 202231,2231,2231,2231,2231,09-
24 mag 202230,8430,8430,8430,8430,71-
23 mag 202231,1231,1231,1231,1230,99-
20 mag 202230,5930,5930,5930,5930,46-
19 mag 202230,6130,6130,6130,6130,48-
18 mag 202230,7730,7730,7730,7730,64-
17 mag 202232,0432,0432,0432,0431,91-
16 mag 202231,3431,3431,3431,3431,21-
13 mag 202231,4331,4331,4331,4331,30-
12 mag 202230,7130,7130,7130,7130,58-
11 mag 202230,6530,6530,6530,6530,52-
10 mag 202231,1531,1531,1531,1531,02-
09 mag 202231,1231,1231,1231,1230,99-
06 mag 202232,1032,1032,1032,1031,97-
05 mag 202232,3132,3132,3132,3132,18-
04 mag 202233,4733,4733,4733,4733,33-
03 mag 202232,5032,5032,5032,5032,37-
02 mag 202232,2832,2832,2832,2832,15-
29 apr 202232,0632,0632,0632,0631,93-
28 apr 202233,1533,1533,1533,1533,01-
27 apr 202232,4132,4132,4132,4132,28-
26 apr 202232,3532,3532,3532,3532,22-
25 apr 202233,2533,2533,2533,2533,11-
22 apr 202233,0833,0833,0833,0832,94-
21 apr 202234,0234,0234,0234,0233,88-
20 apr 202234,5734,5734,5734,5734,43-
19 apr 202234,4934,4934,4934,4934,35-
18 apr 202233,9133,9133,9133,9133,77-
14 apr 202233,9233,9233,9233,9233,78-
13 apr 202234,2534,2534,2534,2534,11-
12 apr 202233,8333,8333,8333,8333,69-
11 apr 202233,9033,9033,9033,9033,76-
08 apr 202234,3334,3334,3334,3334,19-
07 apr 202234,3634,3634,3634,3634,22-
06 apr 202234,2534,2534,2534,2534,11-
05 apr 202234,5934,5934,5934,5934,45-
04 apr 202235,0735,0735,0735,0734,92-
01 apr 202234,8934,8934,8934,8934,75-
31 mar 202234,7834,7834,7834,7834,64-
30 mar 202235,3135,3135,3135,3135,16-
30 mar 20220.113 Dividendo
29 mar 202235,7335,7335,7335,7335,47-
28 mar 202235,2535,2535,2535,2534,99-
25 mar 202235,1435,1435,1435,1434,88-
24 mar 202234,9534,9534,9534,9534,69-
23 mar 202234,5034,5034,5034,5034,25-
22 mar 202234,9734,9734,9734,9734,71-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...