Italia markets closed

DFA International Value III (DFVIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,30+0,15 (+0,83%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202418,3018,3018,3018,3018,30-
02 lug 202418,1518,1518,1518,1518,15-
01 lug 202418,0918,0918,0918,0918,09-
28 giu 202417,9617,9617,9617,9617,96-
27 giu 202417,9317,9317,9317,9317,93-
26 giu 202418,2018,2018,2018,2018,20-
25 giu 202418,3618,3618,3618,3618,36-
24 giu 202418,3118,3118,3118,3118,31-
21 giu 202418,1018,1018,1018,1018,10-
20 giu 202418,2618,2618,2618,2618,26-
18 giu 202418,2218,2218,2218,2218,22-
17 giu 202418,1318,1318,1318,1318,13-
14 giu 202418,0718,0718,0718,0718,07-
13 giu 202418,2618,2618,2618,2618,26-
12 giu 202418,5618,5618,5618,5618,56-
11 giu 202418,4418,4418,4418,4418,44-
10 giu 202418,6818,6818,6818,6818,68-
07 giu 202418,6518,6518,6518,6518,65-
06 giu 202418,8618,8618,8618,8618,86-
05 giu 202418,8018,8018,8018,8018,80-
04 giu 202418,8118,8118,8118,8118,81-
03 giu 202418,9718,9718,9718,9718,97-
31 mag 202418,9918,9918,9918,9918,99-
30 mag 202418,7618,7618,7618,7618,76-
29 mag 202418,5918,5918,5918,5918,59-
28 mag 202418,9018,9018,9018,9018,90-
24 mag 202418,7918,7918,7918,7918,79-
23 mag 202418,6318,6318,6318,6318,63-
22 mag 202418,7418,7418,7418,7418,74-
21 mag 202418,9718,9718,9718,9718,97-
20 mag 202419,0119,0119,0119,0119,01-
17 mag 202418,9918,9918,9918,9918,99-
16 mag 202418,8518,8518,8518,8518,85-
15 mag 202418,9918,9918,9918,9918,99-
14 mag 202418,8918,8918,8918,8918,89-
13 mag 202418,7418,7418,7418,7418,74-
10 mag 202418,7318,7318,7318,7318,73-
09 mag 202418,6818,6818,6818,6818,68-
08 mag 202418,4918,4918,4918,4918,49-
07 mag 202418,5518,5518,5518,5518,55-
06 mag 202418,5218,5218,5218,5218,52-
03 mag 202418,3918,3918,3918,3918,39-
02 mag 202418,2518,2518,2518,2518,25-
01 mag 202418,0218,0218,0218,0218,02-
30 apr 202418,0718,0718,0718,0718,07-
29 apr 202418,3618,3618,3618,3618,36-
26 apr 202418,2518,2518,2518,2518,25-
25 apr 202418,1618,1618,1618,1618,16-
24 apr 202418,1918,1918,1918,1918,19-
23 apr 202418,2418,2418,2418,2418,24-
22 apr 202418,1218,1218,1218,1218,12-
19 apr 202417,9117,9117,9117,9117,91-
18 apr 202417,8617,8617,8617,8617,86-
17 apr 202417,8517,8517,8517,8517,85-
16 apr 202417,8417,8417,8417,8417,84-
15 apr 202418,0918,0918,0918,0918,09-
12 apr 202418,1318,1318,1318,1318,13-
11 apr 202418,3818,3818,3818,3818,38-
10 apr 202418,4218,4218,4218,4218,42-
09 apr 202418,6318,6318,6318,6318,63-
08 apr 202418,6218,6218,6218,6218,62-
05 apr 202418,5218,5218,5218,5218,52-
04 apr 202418,4318,4318,4318,4318,43-
03 apr 202418,4918,4918,4918,4918,49-
02 apr 202418,2918,2918,2918,2918,29-
01 apr 202418,2618,2618,2618,2618,26-
28 mar 202418,3818,3818,3818,3818,38-
27 mar 202418,3818,3818,3818,3818,38-
27 mar 20240.047 Dividendo
26 mar 202418,2818,2818,2818,2818,23-
25 mar 202418,2818,2818,2818,2818,23-
22 mar 202418,2718,2718,2718,2718,22-
21 mar 202418,3218,3218,3218,3218,27-
20 mar 202418,3218,3218,3218,3218,27-
19 mar 202418,1318,1318,1318,1318,08-
18 mar 202418,0418,0418,0418,0417,99-
15 mar 202418,0318,0318,0318,0317,98-
14 mar 202417,9217,9217,9217,9217,87-
13 mar 202418,0418,0418,0418,0417,99-
12 mar 202417,9817,9817,9817,9817,93-
11 mar 202417,8617,8617,8617,8617,81-
08 mar 202417,9417,9417,9417,9417,89-
07 mar 202417,9417,9417,9417,9417,89-
06 mar 202417,7817,7817,7817,7817,73-
05 mar 202417,5717,5717,5717,5717,52-
04 mar 202417,5717,5717,5717,5717,52-
01 mar 202417,6517,6517,6517,6517,60-
29 feb 202417,4617,4617,4617,4617,42-
28 feb 202417,4017,4017,4017,4017,36-
27 feb 202417,4617,4617,4617,4617,42-
26 feb 202417,4017,4017,4017,4017,36-
23 feb 202417,4617,4617,4617,4617,42-
22 feb 202417,4017,4017,4017,4017,36-
21 feb 202417,2617,2617,2617,2617,22-
20 feb 202417,2017,2017,2017,2017,16-
16 feb 202417,1317,1317,1317,1317,09-
15 feb 202417,1117,1117,1117,1117,07-
14 feb 202416,8816,8816,8816,8816,84-
13 feb 202416,7616,7616,7616,7616,72-
12 feb 202417,0017,0017,0017,0016,96-
*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...