Italia markets open in 3 hours 5 minutes

DFA International Social Cor Eq Instl (DSCLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,09-0,04 (-0,26%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202415,0915,0915,0915,0915,09-
20 mag 202415,1315,1315,1315,1315,13-
17 mag 202415,1115,1115,1115,1115,11-
16 mag 202415,0415,0415,0415,0415,04-
15 mag 202415,1215,1215,1215,1215,12-
14 mag 202414,9814,9814,9814,9814,98-
13 mag 202414,8714,8714,8714,8714,87-
10 mag 202414,8714,8714,8714,8714,87-
09 mag 202414,8414,8414,8414,8414,84-
08 mag 202414,7314,7314,7314,7314,73-
07 mag 202414,7414,7414,7414,7414,74-
06 mag 202414,7314,7314,7314,7314,73-
03 mag 202414,6314,6314,6314,6314,63-
02 mag 202414,5014,5014,5014,5014,50-
01 mag 202414,2714,2714,2714,2714,27-
30 apr 202414,3014,3014,3014,3014,30-
29 apr 202414,5214,5214,5214,5214,52-
26 apr 202414,4014,4014,4014,4014,40-
25 apr 202414,3314,3314,3314,3314,33-
24 apr 202414,4014,4014,4014,4014,40-
23 apr 202414,4414,4414,4414,4414,44-
22 apr 202414,3014,3014,3014,3014,30-
19 apr 202414,1214,1214,1214,1214,12-
18 apr 202414,1814,1814,1814,1814,18-
17 apr 202414,1514,1514,1514,1514,15-
16 apr 202414,1614,1614,1614,1614,16-
15 apr 202414,3214,3214,3214,3214,32-
12 apr 202414,3714,3714,3714,3714,37-
11 apr 202414,6114,6114,6114,6114,61-
10 apr 202414,5914,5914,5914,5914,59-
09 apr 202414,7914,7914,7914,7914,79-
08 apr 202414,7814,7814,7814,7814,78-
05 apr 202414,7114,7114,7114,7114,71-
04 apr 202414,6414,6414,6414,6414,64-
03 apr 202414,7514,7514,7514,7514,75-
02 apr 202414,6214,6214,6214,6214,62-
01 apr 202414,7014,7014,7014,7014,70-
28 mar 202414,7814,7814,7814,7814,78-
27 mar 202414,8314,8314,8314,8314,83-
26 mar 202414,7114,7114,7114,7114,71-
25 mar 202414,6914,6914,6914,6914,69-
22 mar 202414,7114,7114,7114,7114,71-
21 mar 202414,7714,7714,7714,7714,77-
20 mar 202414,7714,7714,7714,7714,77-
19 mar 202414,6114,6114,6114,6114,61-
18 mar 202414,5814,5814,5814,5814,58-
15 mar 202414,5714,5714,5714,5714,57-
14 mar 202414,5414,5414,5414,5414,54-
13 mar 202414,6514,6514,6514,6514,65-
12 mar 202414,6614,6614,6614,6614,66-
11 mar 202414,5514,5514,5514,5514,55-
08 mar 202414,6214,6214,6214,6214,62-
07 mar 202414,6714,6714,6714,6714,67-
06 mar 202414,5214,5214,5214,5214,52-
05 mar 202414,3314,3314,3314,3314,33-
04 mar 202414,3714,3714,3714,3714,37-
01 mar 202414,4314,4314,4314,4314,43-
29 feb 202414,3014,3014,3014,3014,30-
28 feb 202414,2414,2414,2414,2414,24-
27 feb 202414,3014,3014,3014,3014,30-
26 feb 202414,2614,2614,2614,2614,26-
23 feb 202414,3014,3014,3014,3014,30-
22 feb 202414,2914,2914,2914,2914,29-
21 feb 202414,1314,1314,1314,1314,13-
20 feb 202414,1014,1014,1014,1014,10-
16 feb 202414,0714,0714,0714,0714,07-
15 feb 202414,0614,0614,0614,0614,06-
14 feb 202413,9013,9013,9013,9013,90-
13 feb 202413,7513,7513,7513,7513,75-
12 feb 202414,0014,0014,0014,0014,00-
09 feb 202413,9313,9313,9313,9313,93-
08 feb 202413,9213,9213,9213,9213,92-
07 feb 202413,9313,9313,9313,9313,93-
06 feb 202413,9313,9313,9313,9313,93-
05 feb 202413,8613,8613,8613,8613,86-
02 feb 202413,9813,9813,9813,9813,98-
01 feb 202414,0914,0914,0914,0914,09-
31 gen 202413,9513,9513,9513,9513,95-
30 gen 202414,0314,0314,0314,0314,03-
29 gen 202414,0514,0514,0514,0514,05-
26 gen 202413,9813,9813,9813,9813,98-
25 gen 202413,9513,9513,9513,9513,95-
24 gen 202413,9013,9013,9013,9013,90-
23 gen 202413,8313,8313,8313,8313,83-
22 gen 202413,8413,8413,8413,8413,84-
19 gen 202413,7813,7813,7813,7813,78-
18 gen 202413,7513,7513,7513,7513,75-
17 gen 202413,6313,6313,6313,6313,63-
16 gen 202413,7813,7813,7813,7813,78-
12 gen 202414,0114,0114,0114,0114,01-
11 gen 202413,9613,9613,9613,9613,96-
10 gen 202413,9813,9813,9813,9813,98-
09 gen 202413,9513,9513,9513,9513,95-
08 gen 202414,0614,0614,0614,0614,06-
05 gen 202413,9013,9013,9013,9013,90-
04 gen 202413,9013,9013,9013,9013,90-
03 gen 202413,8413,8413,8413,8413,84-
02 gen 202414,0114,0114,0114,0114,01-
29 dic 202314,1814,1814,1814,1814,18-
28 dic 202314,1614,1614,1614,1614,16-
*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...