Italia markets open in 2 hours 32 minutes

DFA Global Allocation 60/40 I (DGSIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,44+0,08 (+0,37%)
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 202421,4421,4421,4421,4421,44-
02 lug 202421,3621,3621,3621,3621,36-
01 lug 202421,3121,3121,3121,3121,31-
28 giu 202421,3121,3121,3121,3121,31-
27 giu 202421,3321,3321,3321,3321,33-
26 giu 202421,4321,4321,4321,4321,43-
25 giu 202421,4621,4621,4621,4621,46-
24 giu 202421,4621,4621,4621,4621,46-
21 giu 202421,4321,4321,4321,4321,43-
20 giu 202421,4721,4721,4721,4721,47-
18 giu 202421,4921,4921,4921,4921,49-
17 giu 202421,4321,4321,4321,4321,43-
14 giu 202421,3521,3521,3521,3521,35-
13 giu 202421,4121,4121,4121,4121,41-
12 giu 202421,4421,4421,4421,4421,44-
11 giu 202421,3121,3121,3121,3121,31-
10 giu 202421,3321,3321,3321,3321,33-
07 giu 202421,3021,3021,3021,3021,30-
06 giu 202421,3721,3721,3721,3721,37-
05 giu 202421,3921,3921,3921,3921,39-
04 giu 202421,2621,2621,2621,2621,26-
03 giu 202421,3121,3121,3121,3121,31-
31 mag 202421,3021,3021,3021,3021,30-
30 mag 202421,1821,1821,1821,1821,18-
29 mag 202421,1621,1621,1621,1621,16-
28 mag 202421,3121,3121,3121,3121,31-
24 mag 202421,3121,3121,3121,3121,31-
23 mag 202421,2221,2221,2221,2221,22-
22 mag 202421,3221,3221,3221,3221,32-
21 mag 202421,3821,3821,3821,3821,38-
20 mag 202421,3821,3821,3821,3821,38-
17 mag 202421,3821,3821,3821,3821,38-
16 mag 202421,3521,3521,3521,3521,35-
15 mag 202421,3921,3921,3921,3921,39-
14 mag 202421,2521,2521,2521,2521,25-
13 mag 202421,1721,1721,1721,1721,17-
10 mag 202421,1721,1721,1721,1721,17-
09 mag 202421,1521,1521,1521,1521,15-
08 mag 202421,0621,0621,0621,0621,06-
07 mag 202421,0721,0721,0721,0721,07-
06 mag 202421,0521,0521,0521,0521,05-
03 mag 202420,9320,9320,9320,9320,93-
02 mag 202420,7820,7820,7820,7820,78-
01 mag 202420,6320,6320,6320,6320,63-
30 apr 202420,6520,6520,6520,6520,65-
29 apr 202420,8620,8620,8620,8620,86-
26 apr 202420,7920,7920,7920,7920,79-
25 apr 202420,6820,6820,6820,6820,68-
24 apr 202420,7320,7320,7320,7320,73-
23 apr 202420,7520,7520,7520,7520,75-
22 apr 202420,6020,6020,6020,6020,60-
19 apr 202420,4920,4920,4920,4920,49-
18 apr 202420,5220,5220,5220,5220,52-
17 apr 202420,5320,5320,5320,5320,53-
16 apr 202420,5820,5820,5820,5820,58-
15 apr 202420,6620,6620,6620,6620,66-
12 apr 202420,7920,7920,7920,7920,79-
11 apr 202420,9720,9720,9720,9720,97-
10 apr 202420,9220,9220,9220,9220,92-
09 apr 202421,0921,0921,0921,0921,09-
08 apr 202421,0721,0721,0721,0721,07-
05 apr 202421,0521,0521,0521,0521,05-
04 apr 202420,9520,9520,9520,9520,95-
03 apr 202421,0721,0721,0721,0721,07-
02 apr 202421,0321,0321,0321,0321,03-
01 apr 202421,1221,1221,1221,1221,12-
28 mar 202421,1721,1721,1721,1721,17-
27 mar 202421,1421,1421,1421,1421,14-
27 mar 20240.033 Dividendo
26 mar 202421,0421,0421,0421,0421,01-
25 mar 202421,0621,0621,0621,0621,03-
22 mar 202421,0921,0921,0921,0921,06-
21 mar 202421,1221,1221,1221,1221,09-
20 mar 202421,0621,0621,0621,0621,03-
19 mar 202420,9220,9220,9220,9220,89-
18 mar 202420,8620,8620,8620,8620,83-
15 mar 202420,8320,8320,8320,8320,80-
14 mar 202420,8620,8620,8620,8620,83-
13 mar 202420,9420,9420,9420,9420,91-
12 mar 202420,9520,9520,9520,9520,92-
11 mar 202420,8520,8520,8520,8520,82-
08 mar 202420,8820,8820,8820,8820,85-
07 mar 202420,9320,9320,9320,9320,90-
06 mar 202420,8020,8020,8020,8020,77-
05 mar 202420,7120,7120,7120,7120,68-
04 mar 202420,7920,7920,7920,7920,76-
01 mar 202420,7920,7920,7920,7920,76-
29 feb 202420,6820,6820,6820,6820,65-
28 feb 202420,6120,6120,6120,6120,58-
27 feb 202420,6520,6520,6520,6520,62-
26 feb 202420,6220,6220,6220,6220,59-
23 feb 202420,6520,6520,6520,6520,62-
22 feb 202420,6220,6220,6220,6220,59-
21 feb 202420,4420,4420,4420,4420,41-
20 feb 202420,4220,4220,4220,4220,39-
16 feb 202420,4620,4620,4620,4620,43-
15 feb 202420,5120,5120,5120,5120,48-
14 feb 202420,3820,3820,3820,3820,35-
13 feb 202420,2520,2520,2520,2520,22-
12 feb 202420,4720,4720,4720,4720,44-
*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...