Italia markets closed

DFA US Core Equity 1 I (DFEOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,66-0,07 (-0,19%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 202437,6637,6637,6637,6637,66-
17 apr 202437,7337,7337,7337,7337,73-
16 apr 202437,9837,9837,9837,9837,98-
15 apr 202438,0838,0838,0838,0838,08-
12 apr 202438,5038,5038,5038,5038,50-
11 apr 202439,0939,0939,0939,0939,09-
10 apr 202438,8738,8738,8738,8738,87-
09 apr 202439,3239,3239,3239,3239,32-
08 apr 202439,2939,2939,2939,2939,29-
05 apr 202439,2939,2939,2939,2939,29-
04 apr 202438,9038,9038,9038,9038,90-
03 apr 202439,3639,3639,3639,3639,36-
02 apr 202439,2839,2839,2839,2839,28-
01 apr 202439,5939,5939,5939,5939,59-
28 mar 202439,7239,7239,7239,7239,72-
27 mar 202439,6339,6339,6339,6339,63-
26 mar 202439,3239,3239,3239,3239,32-
25 mar 202439,4239,4239,4239,4239,42-
22 mar 202439,5139,5139,5139,5139,51-
21 mar 202439,6439,6439,6439,6439,64-
20 mar 202439,4239,4239,4239,4239,42-
19 mar 202439,0039,0039,0039,0039,00-
18 mar 202438,7638,7638,7638,7638,76-
15 mar 202438,6138,6138,6138,6138,61-
14 mar 202438,7738,7738,7738,7738,77-
13 mar 202438,9638,9638,9638,9638,96-
12 mar 202438,9638,9638,9638,9638,96-
11 mar 202438,6238,6238,6238,6238,62-
08 mar 202438,6838,6838,6838,6838,68-
07 mar 202438,9238,9238,9238,9238,92-
06 mar 202438,5338,5338,5338,5338,53-
05 mar 202438,3238,3238,3238,3238,32-
04 mar 202438,6338,6338,6338,6338,63-
01 mar 202438,6538,6538,6538,6538,65-
29 feb 202438,3538,3538,3538,3538,35-
28 feb 202438,1338,1338,1338,1338,13-
27 feb 202438,2138,2138,2138,2138,21-
26 feb 202438,1138,1138,1138,1138,11-
23 feb 202438,1938,1938,1938,1938,19-
22 feb 202438,1338,1338,1338,1338,13-
21 feb 202437,4537,4537,4537,4537,45-
20 feb 202437,4037,4037,4037,4037,40-
16 feb 202437,6437,6437,6437,6437,64-
15 feb 202437,8637,8637,8637,8637,86-
14 feb 202437,5237,5237,5237,5237,52-
13 feb 202437,1037,1037,1037,1037,10-
12 feb 202437,7537,7537,7537,7537,75-
09 feb 202437,6337,6337,6337,6337,63-
08 feb 202437,3937,3937,3937,3937,39-
07 feb 202437,2737,2737,2737,2737,27-
06 feb 202437,0237,0237,0237,0237,02-
05 feb 202436,9236,9236,9236,9236,92-
02 feb 202437,1037,1037,1037,1037,10-
01 feb 202436,8236,8236,8236,8236,82-
31 gen 202436,3836,3836,3836,3836,38-
30 gen 202437,0137,0137,0137,0137,01-
29 gen 202437,0137,0137,0137,0137,01-
26 gen 202436,7236,7236,7236,7236,72-
25 gen 202436,7236,7236,7236,7236,72-
24 gen 202436,4736,4736,4736,4736,47-
23 gen 202436,4936,4936,4936,4936,49-
22 gen 202436,4536,4536,4536,4536,45-
19 gen 202436,2436,2436,2436,2436,24-
18 gen 202435,8235,8235,8235,8235,82-
17 gen 202435,5035,5035,5035,5035,50-
16 gen 202435,7135,7135,7135,7135,71-
12 gen 202435,8935,8935,8935,8935,89-
11 gen 202435,8835,8835,8835,8835,88-
10 gen 202435,9135,9135,9135,9135,91-
09 gen 202435,7635,7635,7635,7635,76-
08 gen 202435,8835,8835,8835,8835,88-
05 gen 202435,4235,4235,4235,4235,42-
04 gen 202435,3635,3635,3635,3635,36-
03 gen 202435,4735,4735,4735,4735,47-
02 gen 202435,8735,8735,8735,8735,87-
29 dic 202336,0636,0636,0636,0636,06-
28 dic 202336,2136,2136,2136,2136,21-
27 dic 202336,2236,2236,2236,2236,22-
26 dic 202336,1836,1836,1836,1836,18-
22 dic 202335,9835,9835,9835,9835,98-
21 dic 202335,8935,8935,8935,8935,89-
20 dic 202335,5035,5035,5035,5035,50-
19 dic 202336,0336,0336,0336,0336,03-
18 dic 202335,7335,7335,7335,7335,73-
15 dic 202335,6035,6035,6035,6035,60-
14 dic 202335,6835,6835,6835,6835,68-
13 dic 202335,3435,3435,3435,3435,34-
12 dic 202334,7634,7634,7634,7634,76-
11 dic 202334,6734,6734,6734,6734,67-
11 dic 20230.149 Dividendo
08 dic 202334,6534,6534,6534,6534,50-
07 dic 202334,4834,4834,4834,4834,33-
06 dic 202334,2234,2234,2234,2234,07-
05 dic 202334,3434,3434,3434,3434,19-
04 dic 202334,5134,5134,5134,5134,36-
01 dic 202334,5734,5734,5734,5734,42-
30 nov 202334,2034,2034,2034,2034,05-
29 nov 202334,0434,0434,0434,0433,89-
28 nov 202334,0434,0434,0434,0433,89-
*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...