Dimensional US Large Cap Value (DFLV)

DFLV
🏛️ Estados Unidos →
32.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 29.88 29.88 29.84 29.84 2.2K
09:35 29.78 29.81 29.78 29.81 5.2K
09:37 29.81 29.81 29.81 29.81 0.4K
09:39 29.82 29.82 29.82 29.82 0.1K
09:40 29.83 29.83 29.83 29.83 0.7K
09:41 29.84 29.84 29.84 29.84 0.8K
09:43 29.83 29.83 29.83 29.83 3.1K
09:46 29.80 29.80 29.80 29.80 1.0K
09:48 29.82 29.83 29.82 29.83 0.4K
09:49 29.81 29.81 29.81 29.81 0.2K
09:50 29.80 29.80 29.80 29.80 2.0K
09:54 29.86 29.86 29.86 29.86 0.2K
09:55 29.87 29.87 29.87 29.87 1.5K
09:56 29.86 29.86 29.80 29.80 4.2K
09:58 29.80 29.80 29.80 29.80 0.7K
10:01 29.83 29.84 29.83 29.84 0.7K
10:02 29.85 29.85 29.85 29.85 4.6K
10:03 29.84 29.85 29.84 29.84 3.1K
10:04 29.84 29.84 29.83 29.83 1.4K
10:05 29.81 29.81 29.80 29.80 0.9K
10:06 29.79 29.79 29.79 29.79 0.3K
10:07 29.79 29.79 29.76 29.76 4.8K
10:08 29.76 29.76 29.76 29.76 5.4K
10:09 29.75 29.75 29.75 29.75 0.6K
10:10 29.75 29.77 29.75 29.76 1.7K
10:11 29.76 29.76 29.76 29.76 1.8K
10:12 29.76 29.76 29.76 29.76 0.7K
10:13 29.76 29.76 29.76 29.76 0.3K
10:14 29.77 29.77 29.77 29.77 2.1K
10:15 29.77 29.79 29.77 29.79 0.4K
10:17 29.77 29.77 29.77 29.77 0.6K
10:18 29.74 29.74 29.74 29.74 0.8K
10:19 29.73 29.73 29.73 29.73 3.7K
10:20 29.71 29.73 29.71 29.73 0.9K
10:21 29.73 29.73 29.73 29.73 1.1K
10:22 29.74 29.74 29.74 29.74 0.2K
10:23 29.74 29.74 29.74 29.74 0.6K
10:25 29.75 29.75 29.75 29.75 0.8K
10:27 29.77 29.77 29.77 29.77 0.1K
10:28 29.78 29.78 29.78 29.77 1.9K
10:31 29.78 29.78 29.78 29.78 0.1K
10:32 29.78 29.78 29.76 29.76 2.7K
10:34 29.73 29.73 29.73 29.73 0.3K
10:35 29.72 29.72 29.72 29.72 0.1K
10:37 29.76 29.76 29.76 29.76 1.7K
10:38 29.75 29.75 29.75 29.75 0.1K
10:41 29.73 29.73 29.73 29.73 4.8K
10:45 29.73 29.73 29.73 29.73 0.3K
10:47 29.74 29.74 29.74 29.74 0.2K
10:48 29.75 29.76 29.75 29.76 2.2K
10:52 29.75 29.75 29.75 29.75 0.2K
10:56 29.76 29.76 29.76 29.76 0.4K
11:01 29.77 29.77 29.77 29.77 1.2K
11:02 29.77 29.77 29.77 29.77 0.1K
11:04 29.74 29.74 29.74 29.74 0.2K
11:05 29.74 29.74 29.74 29.74 3.5K
11:09 29.76 29.76 29.76 29.76 1.3K
11:13 29.77 29.77 29.77 29.77 1.6K
11:14 29.74 29.74 29.74 29.74 3.5K
11:15 29.74 29.74 29.74 29.74 1.1K
11:19 29.76 29.76 29.76 29.76 0.4K
11:23 29.77 29.77 29.77 29.77 0.5K
11:24 29.78 29.78 29.77 29.77 1.0K
11:25 29.78 29.78 29.78 29.78 0.8K
11:27 29.78 29.78 29.78 29.78 0.2K
11:28 29.79 29.79 29.79 29.79 0.1K
11:32 29.75 29.75 29.74 29.74 7.9K
11:33 29.73 29.73 29.73 29.73 0.1K
11:34 29.72 29.72 29.72 29.72 0.3K
11:35 29.73 29.73 29.72 29.73 5.5K
11:36 29.73 29.73 29.73 29.73 1.2K
11:40 29.71 29.71 29.71 29.71 1.7K
11:42 29.71 29.71 29.71 29.71 6.3K
11:44 29.72 29.72 29.72 29.72 1.5K
11:45 29.70 29.70 29.70 29.70 0.9K
11:49 29.71 29.71 29.70 29.70 0.7K
11:50 29.70 29.70 29.70 29.70 0.5K
11:51 29.73 29.73 29.73 29.73 2.9K
11:52 29.74 29.75 29.74 29.74 1.1K
11:53 29.74 29.74 29.74 29.73 0.6K
11:55 29.72 29.72 29.72 29.72 2.5K
11:56 29.72 29.72 29.72 29.72 0.2K
11:57 29.69 29.69 29.68 29.68 1.2K
11:58 29.64 29.64 29.63 29.63 1.9K
11:59 29.61 29.63 29.61 29.63 3.5K
12:00 29.63 29.63 29.60 29.60 2.5K
12:01 29.62 29.63 29.62 29.63 3.6K
12:02 29.63 29.63 29.63 29.63 1.6K
12:03 29.62 29.64 29.62 29.64 8.9K
12:05 29.65 29.66 29.65 29.65 5.1K
12:06 29.65 29.65 29.65 29.65 0.7K
12:09 29.66 29.66 29.66 29.66 2.8K
12:10 29.65 29.65 29.65 29.65 2.9K
12:11 29.67 29.67 29.67 29.67 2.3K
12:14 29.69 29.69 29.69 29.69 0.9K
12:20 29.73 29.73 29.73 29.73 2.7K
12:22 29.71 29.71 29.71 29.71 0.4K
12:28 29.71 29.72 29.71 29.72 1.3K
12:29 29.72 29.72 29.72 29.72 0.3K
12:30 29.73 29.73 29.73 29.73 0.9K
12:33 29.73 29.73 29.73 29.73 3.5K
12:35 29.73 29.74 29.73 29.74 21.6K
12:36 29.73 29.73 29.73 29.73 3.5K
12:41 29.73 29.73 29.73 29.73 0.3K
12:45 29.75 29.75 29.74 29.74 0.4K
12:51 29.73 29.73 29.73 29.73 3.5K
12:55 29.74 29.74 29.74 29.74 1.3K
12:56 29.74 29.74 29.74 29.74 0.2K
12:57 29.77 29.77 29.77 29.77 3.8K
12:58 29.77 29.77 29.77 29.77 1.7K
13:00 29.77 29.77 29.77 29.77 0.5K
13:01 29.78 29.78 29.78 29.78 2.6K
13:02 29.79 29.80 29.79 29.80 4.7K
13:04 29.78 29.78 29.78 29.78 1.4K
13:05 29.79 29.79 29.79 29.79 0.4K
13:06 29.78 29.79 29.78 29.79 8.0K
13:07 29.78 29.78 29.78 29.78 0.4K
13:12 29.78 29.78 29.78 29.78 8.2K
13:13 29.79 29.79 29.79 29.79 9.7K
13:14 29.79 29.79 29.79 29.79 2.1K
13:15 29.79 29.79 29.79 29.79 0.1K
13:16 29.79 29.79 29.79 29.79 0.4K
13:17 29.77 29.77 29.77 29.77 0.8K
13:19 29.76 29.76 29.76 29.76 4.7K
13:20 29.78 29.78 29.78 29.78 2.1K
13:21 29.78 29.79 29.78 29.79 3.6K
13:22 29.79 29.79 29.79 29.79 1.2K
13:24 29.79 29.79 29.79 29.79 0.6K
13:25 29.78 29.78 29.78 29.78 0.1K
13:26 29.76 29.77 29.76 29.77 0.6K
13:28 29.77 29.77 29.77 29.77 16.1K
13:31 29.78 29.78 29.78 29.78 0.5K
13:32 29.79 29.79 29.79 29.79 0.4K
13:36 29.80 29.80 29.80 29.80 0.4K
13:37 29.78 29.78 29.78 29.78 0.8K
13:39 29.80 29.80 29.80 29.80 0.5K
13:40 29.80 29.80 29.80 29.80 0.3K
13:41 29.81 29.81 29.81 29.81 0.2K
13:44 29.79 29.79 29.79 29.79 0.4K
13:48 29.81 29.81 29.80 29.80 10.6K
13:50 29.79 29.79 29.79 29.79 2.8K
13:51 29.80 29.81 29.80 29.81 2.2K
13:55 29.79 29.79 29.79 29.79 0.3K
14:00 29.78 29.80 29.78 29.80 1.8K
14:04 29.81 29.81 29.81 29.81 0.8K
14:06 29.81 29.81 29.81 29.81 0.1K
14:08 29.82 29.82 29.82 29.82 12.2K
14:09 29.80 29.80 29.80 29.80 3.0K
14:10 29.80 29.80 29.80 29.80 1.8K
14:15 29.81 29.81 29.81 29.81 0.4K
14:16 29.80 29.80 29.80 29.80 1.2K
14:17 29.78 29.78 29.78 29.78 0.2K
14:18 29.78 29.78 29.78 29.78 8.2K
14:19 29.78 29.78 29.77 29.77 51.9K
14:20 29.77 29.77 29.76 29.76 1.4K
14:21 29.77 29.77 29.77 29.77 0.6K
14:24 29.78 29.78 29.78 29.78 1.1K
14:26 29.79 29.79 29.79 29.79 0.4K
14:27 29.80 29.80 29.80 29.80 0.6K
14:29 29.79 29.79 29.79 29.79 6.8K
14:37 29.83 29.83 29.83 29.83 5.7K
14:40 29.83 29.83 29.83 29.83 5.7K
14:41 29.84 29.84 29.83 29.83 5.4K
14:42 29.83 29.83 29.83 29.83 22.5K
14:43 29.84 29.84 29.84 29.84 0.2K
14:44 29.83 29.83 29.83 29.83 4.2K
14:49 29.84 29.84 29.84 29.84 0.3K
14:51 29.85 29.85 29.85 29.85 0.3K
14:52 29.85 29.85 29.84 29.84 3.8K
14:53 29.85 29.85 29.85 29.85 0.3K
14:54 29.83 29.83 29.83 29.83 3.7K
14:58 29.83 29.83 29.81 29.81 16.9K
14:59 29.81 29.81 29.80 29.81 7.3K
15:00 29.83 29.83 29.83 29.83 0.6K
15:01 29.84 29.84 29.84 29.84 0.1K
15:02 29.83 29.83 29.83 29.83 5.2K
15:04 29.84 29.84 29.84 29.84 0.5K
15:06 29.83 29.83 29.82 29.83 7.4K
15:07 29.83 29.83 29.81 29.82 3.9K
15:08 29.81 29.82 29.81 29.81 2.9K
15:09 29.82 29.82 29.82 29.82 0.4K
15:10 29.82 29.82 29.81 29.82 3.6K
15:11 29.81 29.82 29.81 29.81 1.0K
15:12 29.83 29.83 29.83 29.83 0.6K
15:13 29.82 29.82 29.82 29.82 1.5K
15:15 29.81 29.81 29.81 29.81 0.1K
15:16 29.82 29.82 29.82 29.82 0.1K
15:17 29.82 29.82 29.82 29.82 0.4K
15:18 29.83 29.83 29.83 29.83 8.1K
15:23 29.85 29.85 29.85 29.85 13.6K
15:24 29.85 29.85 29.85 29.85 2.2K
15:25 29.85 29.85 29.85 29.85 1.1K
15:28 29.83 29.83 29.83 29.83 4.3K
15:30 29.82 29.82 29.82 29.82 0.6K
15:33 29.85 29.85 29.85 29.85 0.9K
15:34 29.84 29.85 29.84 29.85 0.6K
15:35 29.83 29.84 29.83 29.84 0.9K
15:37 29.85 29.85 29.83 29.83 2.9K
15:38 29.83 29.83 29.83 29.83 1.9K
15:39 29.83 29.84 29.83 29.84 5.9K
15:41 29.84 29.84 29.84 29.84 0.3K
15:42 29.85 29.85 29.85 29.85 1.4K
15:44 29.85 29.85 29.85 29.85 0.7K
15:48 29.88 29.88 29.88 29.88 6.2K
15:49 29.86 29.86 29.86 29.86 1.2K
15:50 29.88 29.89 29.88 29.88 5.3K
15:51 29.87 29.87 29.86 29.86 3.8K
15:52 29.87 29.87 29.87 29.87 0.3K
15:53 29.86 29.86 29.85 29.85 0.5K
15:54 29.83 29.84 29.83 29.83 2.7K
15:55 29.84 29.85 29.84 29.85 4.8K
15:56 29.86 29.86 29.86 29.86 0.7K
15:59 29.87 29.89 29.86 29.89 3.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles