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
09:33 31.89 31.91 31.89 31.91 2.1K
09:35 31.93 31.93 31.93 31.93 5.1K
09:36 31.94 31.95 31.94 31.95 2.1K
09:38 31.94 31.94 31.94 31.94 3.6K
09:39 31.94 31.95 31.94 31.95 0.5K
09:40 31.95 31.96 31.95 31.96 0.2K
09:41 31.96 31.98 31.96 31.98 0.7K
09:43 32.00 32.01 32.00 32.01 0.8K
09:44 32.01 32.02 32.01 32.02 0.2K
09:45 32.02 32.02 32.02 32.02 0.5K
09:46 32.02 32.03 32.02 32.03 2.5K
09:47 32.03 32.03 32.03 32.03 0.5K
09:48 32.03 32.03 32.03 32.03 2.9K
09:49 32.03 32.03 32.02 32.03 1.3K
09:50 32.03 32.03 32.02 32.02 0.3K
09:51 32.02 32.02 32.02 32.02 0.1K
09:54 32.01 32.01 32.01 32.01 2.3K
09:55 31.99 31.99 31.99 31.99 6.9K
09:56 31.98 31.98 31.98 31.98 0.3K
09:57 31.97 31.97 31.97 31.97 0.8K
09:59 31.96 31.96 31.96 31.96 0.3K
10:00 31.98 31.98 31.97 31.97 0.2K
10:01 31.98 31.99 31.97 31.99 1.6K
10:02 32.00 32.02 32.00 32.02 12.8K
10:03 32.02 32.03 32.02 32.03 0.9K
10:04 32.03 32.04 32.03 32.04 0.8K
10:05 32.04 32.04 32.03 32.03 0.9K
10:06 32.04 32.04 32.04 32.04 0.2K
10:07 32.04 32.04 32.03 32.03 0.6K
10:08 32.05 32.05 32.05 32.05 0.3K
10:09 32.06 32.06 32.04 32.04 0.6K
10:11 32.05 32.05 32.05 32.05 0.3K
10:12 32.04 32.05 32.04 32.05 0.5K
10:14 32.04 32.04 32.04 32.04 1.8K
10:15 32.05 32.05 32.05 32.05 8.7K
10:16 32.05 32.05 32.04 32.04 0.8K
10:17 32.06 32.06 32.06 32.06 3.1K
10:18 32.06 32.07 32.06 32.07 7.0K
10:19 32.07 32.07 32.06 32.06 0.7K
10:20 32.07 32.07 32.07 32.07 1.3K
10:21 32.07 32.08 32.07 32.08 0.6K
10:22 32.07 32.08 32.07 32.08 0.4K
10:24 32.09 32.09 32.09 32.09 2.8K
10:25 32.09 32.09 32.09 32.09 1.1K
10:26 32.09 32.09 32.09 32.09 1.1K
10:27 32.11 32.12 32.11 32.11 6.2K
10:28 32.11 32.11 32.11 32.11 7.6K
10:29 32.12 32.12 32.12 32.12 6.8K
10:30 32.13 32.13 32.12 32.13 3.4K
10:31 32.12 32.14 32.12 32.13 4.5K
10:32 32.13 32.14 32.13 32.14 5.5K
10:33 32.13 32.13 32.13 32.13 0.2K
10:34 32.14 32.14 32.14 32.14 0.9K
10:35 32.14 32.14 32.13 32.13 2.7K
10:36 32.14 32.15 32.14 32.15 4.3K
10:37 32.15 32.15 32.15 32.15 30.4K
10:38 32.15 32.15 32.14 32.14 11.3K
10:40 32.13 32.13 32.12 32.13 2.2K
10:41 32.14 32.14 32.14 32.14 7.2K
10:42 32.14 32.14 32.12 32.12 2.4K
10:43 32.12 32.13 32.12 32.13 2.8K
10:44 32.13 32.13 32.12 32.13 2.1K
10:45 32.12 32.12 32.11 32.10 5.4K
10:46 32.10 32.10 32.09 32.09 2.8K
10:47 32.09 32.09 32.09 32.09 0.7K
10:48 32.08 32.09 32.08 32.08 3.8K
10:50 32.07 32.07 32.07 32.07 0.1K
10:52 32.06 32.06 32.06 32.06 1.0K
10:53 32.08 32.08 32.07 32.07 1.6K
10:54 32.07 32.07 32.07 32.07 1.8K
10:55 32.07 32.07 32.07 32.07 3.8K
10:56 32.07 32.07 32.07 32.07 0.2K
10:57 32.07 32.07 32.07 32.07 11.3K
10:59 32.06 32.06 32.05 32.05 7.9K
11:00 32.02 32.03 32.02 32.03 1.8K
11:01 32.02 32.02 32.01 32.02 2.0K
11:02 32.03 32.04 32.03 32.04 3.3K
11:03 32.04 32.04 32.04 32.04 0.8K
11:04 32.05 32.06 32.05 32.06 15.3K
11:06 32.05 32.05 32.04 32.04 2.6K
11:07 32.04 32.04 32.04 32.04 5.6K
11:08 32.06 32.06 32.06 32.06 0.7K
11:09 32.06 32.06 32.06 32.06 4.4K
11:10 32.05 32.05 32.05 32.05 0.2K
11:13 32.04 32.04 32.04 32.04 1.4K
11:14 32.05 32.05 32.05 32.05 0.5K
11:15 32.04 32.05 32.04 32.04 1.2K
11:16 32.04 32.04 32.04 32.04 1.7K
11:17 32.04 32.04 32.04 32.04 0.6K
11:19 32.04 32.04 32.04 32.04 0.9K
11:20 32.04 32.04 32.04 32.04 4.4K
11:21 32.03 32.03 32.03 32.03 2.4K
11:22 32.02 32.02 32.01 32.01 6.8K
11:23 32.02 32.02 32.02 32.02 5.7K
11:24 32.03 32.03 32.03 32.03 0.7K
11:26 32.02 32.02 32.02 32.01 0.6K
11:30 32.03 32.03 32.03 32.03 1.0K
11:32 32.05 32.05 32.05 32.05 1.2K
11:33 32.05 32.06 32.05 32.06 13.2K
11:34 32.05 32.05 32.05 32.05 0.6K
11:35 32.06 32.06 32.06 32.06 0.7K
11:36 32.05 32.05 32.03 32.03 1.2K
11:38 32.03 32.03 32.02 32.02 1.8K
11:40 32.02 32.02 32.02 32.02 0.2K
11:41 32.01 32.01 32.00 32.00 6.9K
11:42 32.01 32.01 32.00 32.00 2.5K
11:44 31.99 31.99 31.99 31.99 2.3K
11:47 31.97 31.97 31.97 31.97 0.8K
11:50 31.97 31.97 31.97 31.97 0.8K
11:51 31.97 31.97 31.95 31.95 7.4K
11:52 31.95 31.95 31.95 31.95 2.4K
11:53 31.96 31.96 31.94 31.94 1.9K
11:54 31.94 31.96 31.94 31.96 2.5K
11:56 31.95 31.95 31.95 31.95 1.3K
11:57 31.96 31.96 31.96 31.96 0.3K
11:58 31.95 31.95 31.94 31.94 3.6K
11:59 31.93 31.93 31.93 31.93 0.3K
12:00 31.94 31.94 31.94 31.94 0.4K
12:01 31.95 31.95 31.95 31.95 1.4K
12:02 31.95 31.95 31.95 31.95 0.2K
12:03 31.95 31.95 31.95 31.95 0.3K
12:04 31.96 31.96 31.96 31.96 0.8K
12:05 31.96 31.96 31.96 31.96 9.7K
12:09 31.95 31.95 31.95 31.95 0.4K
12:10 31.95 31.95 31.95 31.95 0.6K
12:11 31.95 31.95 31.95 31.95 0.6K
12:13 31.96 31.96 31.96 31.96 0.7K
12:14 31.96 31.96 31.96 31.96 4.1K
12:15 31.96 31.97 31.96 31.97 0.9K
12:18 31.95 31.95 31.95 31.95 4.0K
12:19 31.96 31.96 31.95 31.95 0.9K
12:20 31.95 31.95 31.95 31.95 0.2K
12:24 31.96 31.96 31.96 31.96 5.2K
12:25 31.96 31.96 31.96 31.96 0.8K
12:28 31.95 31.95 31.95 31.95 1.0K
12:29 31.95 31.95 31.95 31.95 1.0K
12:30 31.95 31.95 31.95 31.95 0.9K
12:33 31.95 31.95 31.95 31.94 0.4K
12:37 31.97 31.97 31.97 31.97 1.4K
12:38 31.97 31.97 31.97 31.97 0.7K
12:45 31.95 31.96 31.95 31.95 3.6K
12:47 31.95 31.95 31.95 31.95 0.6K
12:48 31.96 31.96 31.96 31.95 4.0K
12:50 31.95 31.95 31.94 31.94 1.1K
12:51 31.95 31.95 31.94 31.95 3.1K
12:54 31.96 31.96 31.96 31.96 0.7K
12:57 31.95 31.95 31.95 31.95 1.6K
12:58 31.96 31.96 31.96 31.96 0.7K
13:00 31.96 31.96 31.96 31.96 0.2K
13:01 31.95 31.95 31.95 31.95 2.1K
13:02 31.95 31.95 31.95 31.95 0.7K
13:03 31.95 31.95 31.95 31.95 2.1K
13:04 31.94 31.94 31.94 31.94 1.0K
13:05 31.93 31.93 31.93 31.93 1.4K
13:06 31.93 31.93 31.93 31.93 0.9K
13:07 31.92 31.92 31.92 31.92 0.5K
13:08 31.93 31.93 31.93 31.93 1.7K
13:11 31.94 31.94 31.94 31.94 0.7K
13:12 31.94 31.94 31.94 31.94 1.8K
13:13 31.96 31.96 31.96 31.96 0.6K
13:15 31.96 31.96 31.96 31.96 1.1K
13:17 31.95 31.95 31.95 31.95 2.2K
13:18 31.96 31.96 31.96 31.96 8.5K
13:19 31.96 31.96 31.96 31.96 6.3K
13:20 31.96 31.96 31.96 31.96 11.1K
13:21 31.96 31.96 31.96 31.96 11.1K
13:22 31.96 31.96 31.96 31.96 5.1K
13:23 31.97 31.97 31.97 31.97 0.5K
13:24 31.96 31.97 31.96 31.97 0.5K
13:25 31.96 31.97 31.96 31.97 0.2K
13:26 31.97 31.97 31.97 31.97 0.7K
13:28 31.97 31.97 31.97 31.97 5.0K
13:29 31.96 31.96 31.96 31.96 1.5K
13:31 31.96 31.96 31.96 31.96 0.4K
13:32 31.96 31.96 31.96 31.96 0.8K
13:34 31.96 31.96 31.95 31.95 0.3K
13:35 31.95 31.95 31.95 31.95 4.2K
13:36 31.96 31.96 31.96 31.96 1.1K
13:39 31.96 31.96 31.96 31.96 0.3K
13:41 31.97 31.97 31.97 31.97 0.3K
13:42 31.96 31.96 31.96 31.96 2.0K
13:46 31.95 31.95 31.94 31.94 3.7K
13:49 31.95 31.95 31.95 31.95 1.0K
13:50 31.95 31.95 31.95 31.95 4.8K
13:51 31.95 31.95 31.95 31.95 0.8K
13:52 31.95 31.95 31.95 31.95 0.9K
13:53 31.96 31.96 31.96 31.95 0.2K
13:55 31.95 31.95 31.95 31.95 0.2K
13:56 31.95 31.95 31.95 31.95 0.7K
13:58 31.94 31.95 31.94 31.94 24.1K
14:00 31.94 31.94 31.94 31.94 2.2K
14:03 31.93 31.93 31.92 31.92 0.6K
14:04 31.91 31.91 31.90 31.91 4.7K
14:06 31.93 31.93 31.93 31.93 0.6K
14:08 31.94 31.94 31.94 31.94 13.4K
14:09 31.95 31.95 31.95 31.95 0.3K
14:10 31.94 31.94 31.94 31.94 1.0K
14:11 31.93 31.93 31.93 31.93 3.1K
14:13 31.92 31.92 31.92 31.92 0.6K
14:14 31.93 31.93 31.93 31.93 2.7K
14:16 31.92 31.92 31.92 31.92 5.3K
14:17 31.92 31.92 31.92 31.92 78.1K
14:18 31.91 31.91 31.91 31.91 3.0K
14:19 31.91 31.91 31.91 31.91 0.8K
14:21 31.91 31.91 31.91 31.91 1.2K
14:22 31.91 31.91 31.91 31.91 1.1K
14:24 31.91 31.91 31.91 31.91 0.1K
14:25 31.91 31.91 31.91 31.91 2.4K
14:26 31.91 31.91 31.91 31.91 0.8K
14:27 31.90 31.90 31.90 31.90 8.4K
14:28 31.90 31.90 31.90 31.90 1.1K
14:29 31.91 31.91 31.91 31.91 7.1K
14:31 31.91 31.91 31.91 31.91 0.5K
14:32 31.91 31.91 31.91 31.91 0.6K
14:34 31.90 31.90 31.89 31.89 1.2K
14:35 31.90 31.90 31.90 31.90 0.9K
14:36 31.90 31.90 31.90 31.90 1.7K
14:42 31.93 31.93 31.93 31.93 1.1K
14:43 31.92 31.92 31.92 31.92 0.8K
14:44 31.91 31.93 31.91 31.93 9.8K
14:50 31.94 31.94 31.94 31.94 1.3K
14:51 31.93 31.93 31.93 31.93 0.8K
14:52 31.94 31.94 31.94 31.94 0.3K
14:54 31.96 31.96 31.96 31.96 0.2K
14:55 31.95 31.95 31.94 31.94 4.4K
14:57 31.95 31.95 31.95 31.95 0.8K
14:59 31.96 31.96 31.96 31.96 1.3K
15:00 31.95 31.95 31.95 31.95 0.9K
15:02 31.94 31.94 31.94 31.94 1.6K
15:03 31.95 31.95 31.95 31.95 0.9K
15:04 31.95 31.96 31.95 31.96 1.7K
15:06 31.96 31.97 31.96 31.97 2.5K
15:07 31.98 31.98 31.98 31.98 1.0K
15:08 31.97 31.97 31.97 31.97 2.3K
15:10 31.97 31.97 31.97 31.97 0.2K
15:12 31.96 31.96 31.96 31.96 0.2K
15:13 31.97 31.97 31.97 31.97 2.4K
15:14 31.95 31.95 31.95 31.95 0.7K
15:16 31.96 31.96 31.96 31.96 1.9K
15:17 31.96 31.96 31.96 31.96 1.2K
15:21 31.98 31.98 31.97 31.97 0.8K
15:22 31.97 31.98 31.97 31.98 1.8K
15:23 31.98 31.98 31.98 31.98 0.7K
15:25 31.99 31.99 31.98 31.98 3.4K
15:26 31.97 31.98 31.97 31.98 3.3K
15:28 31.97 31.98 31.97 31.98 4.9K
15:29 31.98 31.98 31.98 31.98 2.6K
15:30 31.97 31.97 31.97 31.97 1.8K
15:33 31.98 31.98 31.98 31.98 0.8K
15:34 31.97 31.97 31.97 31.97 0.3K
15:35 31.98 31.98 31.98 31.98 1.3K
15:36 31.98 31.98 31.97 31.97 2.5K
15:39 31.98 31.98 31.98 31.98 3.0K
15:41 31.98 31.98 31.98 31.98 1.5K
15:42 31.98 31.98 31.98 31.98 1.1K
15:44 31.98 31.98 31.98 31.98 4.1K
15:46 31.98 31.98 31.98 31.98 1.4K
15:47 31.97 31.97 31.97 31.97 0.2K
15:48 31.96 31.96 31.96 31.96 1.4K
15:49 31.97 31.97 31.96 31.97 11.6K
15:50 31.97 31.97 31.95 31.95 16.9K
15:51 31.95 31.95 31.95 31.95 6.8K
15:52 31.95 31.95 31.95 31.95 5.0K
15:53 31.95 31.95 31.95 31.95 1.6K
15:54 31.96 31.96 31.96 31.96 2.2K
15:56 31.97 31.98 31.97 31.98 1.8K
15:58 31.98 31.98 31.98 31.98 1.1K
15:59 31.98 32.01 31.98 32.01 13.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles