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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 27.10 27.14 26.97 27.05 0.4M
2023-12-28 27.07 27.18 27.07 27.14 0.4M
2023-12-27 27.06 27.15 27.05 27.11 0.3M
2023-12-26 26.97 27.15 26.94 27.08 0.2M
2023-12-22 26.93 27.04 26.83 26.94 0.3M
2023-12-21 26.76 26.85 26.63 26.81 0.4M
2023-12-20 26.91 27.03 26.55 26.57 0.4M
2023-12-19 26.79 26.99 26.75 26.99 0.3M
2023-12-18 27.01 27.01 26.87 26.90 0.4M
2023-12-15 26.92 26.99 26.79 26.87 0.4M
2023-12-14 26.72 27.05 26.72 27.03 0.4M
2023-12-13 26.07 26.50 26.00 26.50 0.3M
2023-12-12 26.07 26.12 25.93 26.08 0.4M
2023-12-11 25.91 26.08 25.91 26.07 0.3M
2023-12-08 25.71 25.92 25.71 25.84 0.3M
2023-12-07 25.65 25.73 25.59 25.71 0.3M
2023-12-06 25.71 25.82 25.53 25.58 0.7M
2023-12-05 25.71 25.76 25.59 25.59 0.3M
2023-12-04 25.73 25.90 25.73 25.84 0.3M
2023-12-01 25.58 25.93 25.54 25.87 0.3M
2023-11-30 25.47 25.64 25.41 25.62 0.3M
2023-11-29 25.42 25.51 25.33 25.38 0.3M
2023-11-28 25.26 25.40 25.24 25.29 0.4M
2023-11-27 25.29 25.34 25.26 25.34 0.4M
2023-11-24 25.29 25.45 25.29 25.39 0.1M
2023-11-22 25.21 25.36 25.19 25.32 0.3M
2023-11-21 25.22 25.28 25.17 25.23 0.7M
2023-11-20 25.14 25.34 25.11 25.29 0.4M
2023-11-17 25.12 25.22 25.08 25.22 0.5M
2023-11-16 25.04 25.10 24.87 25.03 0.5M
2023-11-15 24.96 25.20 24.96 25.11 0.3M
2023-11-14 24.75 25.04 24.75 24.99 0.3M
2023-11-13 24.38 24.49 24.33 24.45 0.3M
2023-11-10 24.23 24.46 24.14 24.46 0.3M
2023-11-09 24.38 24.41 24.11 24.15 0.3M
2023-11-08 24.44 24.45 24.24 24.32 0.3M
2023-11-07 24.50 24.51 24.39 24.47 0.5M
2023-11-06 24.77 24.77 24.50 24.59 0.2M
2023-11-03 24.65 24.82 24.65 24.73 0.2M
2023-11-02 24.10 24.42 24.10 24.42 0.6M
2023-11-01 23.85 23.99 23.75 23.95 0.7M
2023-10-31 23.58 23.80 23.57 23.80 0.4M
2023-10-30 23.47 23.62 23.36 23.59 0.5M
2023-10-27 23.62 23.62 23.26 23.35 0.5M
2023-10-26 23.59 23.77 23.54 23.63 0.3M
2023-10-25 23.74 23.76 23.60 23.62 0.3M
2023-10-24 23.88 23.97 23.77 23.88 0.2M
2023-10-23 23.89 23.98 23.72 23.77 0.3M
2023-10-20 24.23 24.23 23.96 23.96 0.2M
2023-10-19 24.50 24.64 24.24 24.30 0.2M
2023-10-18 24.80 24.80 24.47 24.52 0.3M
2023-10-17 24.60 25.00 24.60 24.90 0.2M
2023-10-16 24.61 24.78 24.57 24.73 0.4M
2023-10-13 24.56 24.66 24.35 24.45 0.2M
2023-10-12 24.76 24.76 24.31 24.45 0.2M
2023-10-11 24.75 24.82 24.57 24.74 0.2M
2023-10-10 24.69 24.91 24.67 24.78 0.4M
2023-10-09 24.38 24.66 24.38 24.62 0.1M
2023-10-06 24.11 24.54 23.98 24.40 0.3M
2023-10-05 24.18 24.25 24.04 24.21 0.2M
2023-10-04 24.29 24.29 24.02 24.27 0.3M
2023-10-03 24.43 24.43 24.18 24.30 0.4M
2023-10-02 24.76 24.76 24.41 24.55 0.3M
2023-09-29 25.12 25.12 24.74 24.81 0.2M
2023-09-28 24.89 25.07 24.87 24.98 0.9M
2023-09-27 24.84 24.89 24.61 24.82 0.2M
2023-09-26 24.78 24.92 24.68 24.72 0.2M
2023-09-25 24.81 24.99 24.80 24.99 0.2M
2023-09-22 25.08 25.08 24.85 24.85 0.4M
2023-09-21 25.24 25.24 24.95 24.95 0.2M
2023-09-20 25.41 25.60 25.25 25.25 0.2M
2023-09-19 25.53 25.53 25.29 25.40 0.1M
2023-09-18 25.57 25.66 25.54 25.57 0.1M
2023-09-15 25.73 25.74 25.53 25.54 0.2M
2023-09-14 25.62 25.82 25.62 25.79 0.2M
2023-09-13 25.67 25.67 25.39 25.46 0.1M
2023-09-12 25.54 25.74 25.54 25.65 0.2M
2023-09-11 25.65 25.68 25.49 25.51 0.1M
2023-09-08 25.51 25.60 25.45 25.54 0.3M
2023-09-07 25.42 25.56 25.41 25.46 0.1M
2023-09-06 25.51 25.62 25.40 25.57 0.5M
2023-09-05 25.84 25.91 25.59 25.62 0.1M
2023-09-01 25.88 25.95 25.81 25.93 0.2M
2023-08-31 25.84 25.84 25.67 25.71 0.2M
2023-08-30 25.69 25.81 25.68 25.72 0.4M
2023-08-29 25.48 25.72 25.46 25.72 0.8M
2023-08-28 25.39 25.52 25.32 25.47 0.3M
2023-08-25 25.27 25.34 25.04 25.25 0.2M
2023-08-24 25.37 25.50 25.15 25.15 0.2M
2023-08-23 25.27 25.41 25.20 25.36 0.2M
2023-08-22 25.48 25.49 25.21 25.25 0.3M
2023-08-21 25.46 25.48 25.23 25.37 0.2M
2023-08-18 25.19 25.42 25.19 25.37 0.3M
2023-08-17 25.62 25.62 25.30 25.34 0.2M
2023-08-16 25.71 25.77 25.45 25.49 0.4M
2023-08-15 25.93 25.93 25.66 25.70 0.1M
2023-08-14 25.97 26.09 25.90 26.06 0.2M
2023-08-11 25.93 26.10 25.92 26.05 0.1M
2023-08-10 26.15 26.32 25.91 26.00 0.4M
2023-08-09 26.12 26.28 26.04 26.05 0.7M
2023-08-08 25.99 26.17 25.86 26.16 0.1M
2023-08-07 26.08 26.27 26.08 26.26 0.1M
2023-08-04 26.16 26.32 26.01 26.02 0.2M
2023-08-03 26.05 26.20 25.94 26.07 0.3M
2023-08-02 26.23 26.25 26.08 26.12 0.1M
2023-08-01 26.39 26.40 26.28 26.39 0.1M
2023-07-31 26.34 26.46 26.34 26.45 0.2M
2023-07-28 26.39 26.39 26.18 26.29 0.1M
2023-07-27 26.51 26.51 26.16 26.20 0.1M
2023-07-26 26.22 26.39 26.22 26.30 0.2M
2023-07-25 26.20 26.35 26.18 26.27 0.2M
2023-07-24 26.23 26.34 26.18 26.26 0.2M
2023-07-21 26.19 26.19 26.06 26.12 0.2M
2023-07-20 26.10 26.10 25.98 26.09 1.2M
2023-07-19 25.97 26.10 25.95 26.02 0.1M
2023-07-18 25.59 25.95 25.59 25.85 0.4M
2023-07-17 25.53 25.68 25.50 25.62 0.1M
2023-07-14 25.75 25.77 25.55 25.55 0.1M
2023-07-13 25.89 25.89 25.78 25.84 0.1M
2023-07-12 25.89 25.89 25.73 25.76 0.2M
2023-07-11 25.41 25.67 25.41 25.64 0.2M
2023-07-10 25.14 25.34 25.14 25.28 0.1M
2023-07-07 25.02 25.35 25.02 25.11 0.1M
2023-07-06 25.12 25.12 24.85 25.05 0.1M
2023-07-05 25.42 25.42 25.27 25.33 0.2M
2023-07-03 25.41 25.55 25.35 25.51 0.1M
2023-06-30 25.36 25.45 25.28 25.40 0.1M
2023-06-29 24.94 25.18 24.94 25.18 0.1M
2023-06-28 24.89 24.99 24.81 24.99 0.2M
2023-06-27 24.79 24.99 24.68 24.97 0.2M
2023-06-26 24.65 24.80 24.65 24.74 0.1M
2023-06-23 24.61 24.66 24.52 24.62 0.5M
2023-06-22 24.78 24.81 24.67 24.76 0.2M
2023-06-21 24.90 25.00 24.77 24.90 0.1M
2023-06-20 25.14 25.14 24.91 25.02 0.2M
2023-06-16 25.40 25.40 25.23 25.30 0.2M
2023-06-15 24.98 25.38 24.98 25.32 0.1M
2023-06-14 25.30 25.31 24.88 25.03 0.2M
2023-06-13 25.01 25.28 25.01 25.21 0.2M
2023-06-12 24.85 24.96 24.77 24.96 0.1M
2023-06-09 25.00 25.00 24.77 24.85 0.2M
2023-06-08 24.88 24.88 24.69 24.87 0.2M
2023-06-07 24.65 24.90 24.61 24.85 0.2M
2023-06-06 24.24 24.58 24.24 24.54 0.2M
2023-06-05 24.56 24.56 24.29 24.36 0.2M
2023-06-02 24.17 24.50 24.15 24.47 0.2M
2023-06-01 23.91 24.00 23.66 23.89 0.6M
2023-05-31 23.83 23.83 23.63 23.70 0.4M
2023-05-30 24.06 24.07 23.88 23.99 0.1M
2023-05-26 24.05 24.12 23.96 24.09 0.6M
2023-05-25 23.87 23.92 23.72 23.87 0.2M
2023-05-24 24.15 24.15 23.94 24.00 0.1M
2023-05-23 24.26 24.46 24.20 24.25 0.2M
2023-05-22 24.34 24.44 24.19 24.31 0.2M
2023-05-19 24.41 24.45 24.20 24.30 0.1M
2023-05-18 24.10 24.37 24.07 24.34 0.2M
2023-05-17 23.99 24.21 23.85 24.14 0.2M
2023-05-16 24.02 24.05 23.76 23.76 0.2M
2023-05-15 24.01 24.11 23.91 24.07 0.1M
2023-05-12 24.04 24.04 23.77 23.90 0.2M
2023-05-11 23.96 23.97 23.85 23.96 0.1M
2023-05-10 24.46 24.46 23.91 24.10 0.1M
2023-05-09 24.17 24.29 24.12 24.20 0.2M
2023-05-08 24.42 24.42 24.23 24.27 0.3M
2023-05-05 24.16 24.35 24.12 24.27 0.2M
2023-05-04 24.03 24.03 23.73 23.79 0.2M
2023-05-03 24.36 24.48 24.10 24.12 0.4M
2023-05-02 24.68 24.68 24.13 24.36 0.3M
2023-05-01 24.89 24.96 24.78 24.80 0.2M
2023-04-28 24.52 24.86 24.42 24.83 0.2M
2023-04-27 24.20 24.56 24.17 24.54 0.3M
2023-04-26 24.33 24.33 24.04 24.10 0.2M
2023-04-25 24.66 24.66 24.34 24.35 0.2M
2023-04-24 24.73 24.81 24.71 24.79 0.2M
2023-04-21 24.83 24.83 24.60 24.70 0.3M
2023-04-20 24.83 24.87 24.70 24.76 0.3M
2023-04-19 24.96 25.01 24.86 24.99 0.1M
2023-04-18 25.11 25.11 24.95 25.05 0.3M
2023-04-17 24.85 25.00 24.82 25.00 0.2M
2023-04-14 25.05 25.06 24.77 24.88 0.2M
2023-04-13 24.66 24.92 24.66 24.87 0.1M
2023-04-12 24.92 24.93 24.69 24.71 0.2M
2023-04-11 24.67 24.90 24.67 24.81 0.3M
2023-04-10 24.33 24.61 24.33 24.60 0.2M
2023-04-06 24.48 24.53 24.39 24.46 0.2M
2023-04-05 24.63 24.63 24.31 24.46 0.2M
2023-04-04 24.79 24.82 24.33 24.42 0.1M
2023-04-03 24.69 24.91 24.67 24.80 0.2M
2023-03-31 24.45 24.58 24.36 24.57 0.2M
2023-03-30 24.47 24.47 24.19 24.29 0.2M
2023-03-29 24.19 24.22 24.04 24.21 0.3M
2023-03-28 23.88 23.93 23.78 23.86 0.3M
2023-03-27 23.84 23.95 23.66 23.82 0.3M
2023-03-24 23.28 23.61 23.16 23.57 0.4M
2023-03-23 23.72 23.92 23.30 23.47 0.3M
2023-03-22 24.09 24.19 23.60 23.60 0.3M
2023-03-21 24.01 24.11 23.94 24.04 0.2M
2023-03-20 23.37 23.76 23.37 23.58 0.3M
2023-03-17 23.83 23.83 23.29 23.36 0.2M
2023-03-16 23.34 23.84 23.15 23.77 0.3M
2023-03-15 23.64 23.64 23.18 23.42 0.3M
2023-03-14 24.16 24.31 23.80 24.06 0.3M
2023-03-13 23.96 24.02 23.37 23.73 0.3M
2023-03-10 24.44 24.65 24.04 24.17 0.2M
2023-03-09 25.24 25.24 24.50 24.54 0.2M
2023-03-08 25.16 25.27 24.97 25.13 0.3M
2023-03-07 25.65 25.65 25.12 25.17 0.2M
2023-03-06 25.89 25.89 25.59 25.61 0.4M
2023-03-03 25.53 25.77 25.43 25.72 0.2M
2023-03-02 25.23 25.48 25.12 25.39 0.7M
2023-03-01 25.24 25.43 25.23 25.30 0.5M
2023-02-28 25.42 25.42 25.26 25.26 0.3M
2023-02-27 25.43 25.70 25.30 25.33 0.2M
2023-02-24 25.15 25.37 25.07 25.31 0.2M
2023-02-23 25.53 25.53 25.19 25.41 0.2M
2023-02-22 25.43 25.48 25.23 25.31 0.3M
2023-02-21 25.73 25.73 25.33 25.38 0.1M
2023-02-17 25.92 25.92 25.70 25.86 0.2M
2023-02-16 26.04 26.21 25.95 25.99 0.1M
2023-02-15 25.98 26.26 25.98 26.26 0.1M
2023-02-14 26.07 26.34 25.99 26.20 0.2M
2023-02-13 26.00 26.25 26.00 26.22 0.1M
2023-02-10 25.79 26.02 25.77 26.01 0.1M
2023-02-09 26.19 26.19 25.72 25.78 0.1M
2023-02-08 26.02 26.14 25.95 25.98 0.2M
2023-02-07 25.86 26.21 25.78 26.14 0.1M
2023-02-06 25.89 26.03 25.81 25.90 0.2M
2023-02-03 26.11 26.33 26.07 26.14 0.1M
2023-02-02 26.40 26.40 26.14 26.31 0.1M
2023-02-01 25.95 26.41 25.82 26.24 0.2M
2023-01-31 25.75 26.12 25.71 26.11 0.2M
2023-01-30 25.97 25.97 25.70 25.73 0.2M
2023-01-27 26.02 26.15 25.94 26.01 0.2M
2023-01-26 26.00 26.12 25.80 26.09 0.1M
2023-01-25 25.50 25.78 25.40 25.74 0.5M
2023-01-24 25.61 25.70 25.41 25.64 0.1M
2023-01-23 25.41 25.74 25.39 25.63 0.1M
2023-01-20 25.00 25.38 25.00 25.37 0.2M
2023-01-19 25.05 25.16 24.86 25.04 0.1M
2023-01-18 25.69 25.74 25.19 25.19 0.2M
2023-01-17 25.94 25.94 25.58 25.60 0.1M
2023-01-13 25.43 25.82 25.43 25.76 0.1M
2023-01-12 25.85 25.85 25.43 25.69 0.4M
2023-01-11 25.43 25.51 25.27 25.50 0.2M
2023-01-10 25.07 25.42 25.06 25.31 1.4M
2023-01-09 25.26 25.41 25.05 25.09 0.1M
2023-01-06 25.04 25.36 25.04 25.20 0.2M
2023-01-05 24.68 24.76 24.49 24.68 0.1M
2023-01-04 24.65 24.85 24.56 24.74 0.2M
2023-01-03 24.60 24.70 24.26 24.45 0.1M