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
2024-12-31 30.00 30.15 29.91 30.03 0.6M
2024-12-30 30.00 30.06 29.72 29.90 0.7M
2024-12-27 30.22 30.46 30.07 30.21 0.4M
2024-12-26 30.22 30.41 30.19 30.37 0.4M
2024-12-24 30.11 30.33 30.05 30.32 0.3M
2024-12-23 29.89 30.12 29.79 30.07 0.7M
2024-12-20 29.55 30.17 29.55 29.99 0.7M
2024-12-19 29.88 30.06 29.61 29.61 1.0M
2024-12-18 30.56 30.64 29.75 29.76 1.5M
2024-12-17 30.60 30.69 30.46 30.55 0.6M
2024-12-16 31.13 31.18 30.87 30.91 0.5M
2024-12-13 31.30 31.30 31.11 31.14 0.5M
2024-12-12 31.40 31.50 31.30 31.30 0.5M
2024-12-11 31.62 31.62 31.43 31.45 1.2M
2024-12-10 31.71 31.71 31.44 31.52 0.6M
2024-12-09 32.02 32.03 31.71 31.72 0.4M
2024-12-06 32.14 32.14 31.90 31.90 0.4M
2024-12-05 32.17 32.23 32.06 32.06 0.4M
2024-12-04 32.32 32.33 32.03 32.15 0.4M
2024-12-03 32.56 32.58 32.32 32.32 0.4M
2024-12-02 32.62 32.62 32.38 32.47 0.4M
2024-11-29 32.58 32.71 32.57 32.61 0.1M
2024-11-27 32.59 32.72 32.53 32.53 0.3M
2024-11-26 32.60 32.60 32.40 32.53 0.4M
2024-11-25 32.65 32.78 32.60 32.62 0.3M
2024-11-22 32.17 32.48 32.17 32.43 0.3M
2024-11-21 31.89 32.26 31.82 32.15 0.2M
2024-11-20 31.72 31.81 31.59 31.77 0.4M
2024-11-19 31.63 31.78 31.57 31.68 0.3M
2024-11-18 31.84 31.98 31.78 31.88 0.4M
2024-11-15 31.87 31.98 31.72 31.76 0.4M
2024-11-14 32.19 32.21 31.90 31.91 0.4M
2024-11-13 32.12 32.24 32.03 32.10 0.4M
2024-11-12 32.27 32.30 32.02 32.08 0.4M
2024-11-11 32.20 32.42 32.20 32.29 0.2M
2024-11-08 31.96 32.11 31.88 32.02 0.3M
2024-11-07 32.17 32.17 31.90 31.95 0.4M
2024-11-06 31.94 32.21 31.78 32.18 0.4M
2024-11-05 30.65 30.95 30.65 30.95 0.3M
2024-11-04 30.69 30.80 30.56 30.64 0.4M
2024-11-01 30.82 30.92 30.63 30.63 0.3M
2024-10-31 30.88 30.92 30.65 30.66 0.4M
2024-10-30 30.78 31.07 30.78 30.88 0.4M
2024-10-29 30.94 31.03 30.85 30.86 0.3M
2024-10-28 30.88 31.09 30.88 31.05 0.3M
2024-10-25 31.20 31.21 30.83 30.84 0.2M
2024-10-24 31.15 31.15 30.92 31.03 0.3M
2024-10-23 31.04 31.17 30.88 31.04 0.2M
2024-10-22 31.15 31.19 31.00 31.13 0.3M
2024-10-21 31.55 31.55 31.23 31.25 0.3M
2024-10-18 31.52 31.59 31.40 31.56 0.2M
2024-10-17 31.50 31.55 31.45 31.51 0.3M
2024-10-16 31.34 31.53 31.32 31.48 0.3M
2024-10-15 31.35 31.52 31.20 31.24 0.3M
2024-10-14 31.27 31.49 31.20 31.46 0.3M
2024-10-11 30.99 31.32 30.99 31.27 0.3M
2024-10-10 30.93 30.99 30.85 30.89 0.3M
2024-10-09 30.69 31.02 30.66 30.97 0.2M
2024-10-08 30.80 30.80 30.63 30.71 0.2M
2024-10-07 30.90 30.93 30.70 30.80 0.3M
2024-10-04 30.87 30.98 30.73 30.96 0.3M
2024-10-03 30.62 30.68 30.46 30.65 0.3M
2024-10-02 30.74 30.85 30.66 30.72 0.3M
2024-10-01 30.80 30.83 30.60 30.73 0.4M
2024-09-30 30.72 30.86 30.53 30.81 0.3M
2024-09-27 30.73 30.94 30.69 30.78 0.3M
2024-09-26 30.52 30.64 30.52 30.62 0.3M
2024-09-25 30.67 30.69 30.35 30.41 0.3M
2024-09-24 30.68 30.74 30.57 30.67 0.3M
2024-09-23 30.58 30.65 30.52 30.63 0.3M
2024-09-20 30.55 30.55 30.35 30.48 0.3M
2024-09-19 30.66 30.78 30.45 30.67 1.0M
2024-09-18 30.30 30.59 30.18 30.23 0.4M
2024-09-17 30.21 30.39 30.16 30.26 0.3M
2024-09-16 30.13 30.30 30.09 30.30 0.4M
2024-09-13 29.89 30.07 29.89 29.97 0.2M
2024-09-12 29.61 29.80 29.44 29.77 0.2M
2024-09-11 29.52 29.63 29.02 29.57 0.4M
2024-09-10 29.95 29.95 29.43 29.62 0.4M
2024-09-09 29.70 30.03 29.70 29.86 0.3M
2024-09-06 29.93 30.06 29.51 29.57 0.3M
2024-09-05 30.18 30.18 29.84 29.90 0.3M
2024-09-04 30.24 30.41 30.09 30.16 0.2M
2024-09-03 30.57 30.57 30.18 30.27 0.3M
2024-08-30 30.56 30.77 30.41 30.73 0.2M
2024-08-29 30.49 30.64 30.23 30.49 0.3M
2024-08-28 30.30 30.47 30.20 30.32 0.3M
2024-08-27 30.40 30.45 30.32 30.41 0.3M
2024-08-26 30.51 30.63 30.41 30.46 0.2M
2024-08-23 30.09 30.41 30.09 30.37 0.3M
2024-08-22 29.99 30.08 29.89 29.95 0.4M
2024-08-21 29.96 30.02 29.86 29.97 0.3M
2024-08-20 30.00 30.00 29.81 29.84 0.5M
2024-08-19 29.85 30.04 29.85 30.03 0.3M
2024-08-16 29.65 29.84 29.65 29.84 0.3M
2024-08-15 29.62 29.76 29.56 29.73 0.4M
2024-08-14 29.21 29.40 29.21 29.30 0.4M
2024-08-13 29.04 29.22 28.95 29.21 0.4M
2024-08-12 29.16 29.18 28.92 28.95 0.3M
2024-08-09 29.04 29.15 28.86 29.10 0.4M
2024-08-08 28.68 29.08 28.67 29.07 0.3M
2024-08-07 28.97 29.13 28.49 28.53 0.4M
2024-08-06 28.53 29.00 28.47 28.64 0.5M
2024-08-05 28.51 28.68 28.23 28.48 0.5M
2024-08-02 29.47 29.52 28.93 29.14 0.3M
2024-08-01 30.33 30.38 29.68 29.81 0.6M
2024-07-31 30.42 30.59 30.27 30.33 0.4M
2024-07-30 30.10 30.31 30.10 30.21 0.3M
2024-07-29 30.14 30.15 29.89 30.03 0.3M
2024-07-26 29.91 30.17 29.91 30.09 0.4M
2024-07-25 29.49 29.97 29.49 29.64 0.3M
2024-07-24 29.61 29.73 29.45 29.48 0.4M
2024-07-23 29.72 29.75 29.61 29.62 0.3M
2024-07-22 29.75 29.82 29.52 29.79 0.6M
2024-07-19 29.99 29.99 29.69 29.71 0.1M
2024-07-18 30.22 30.51 29.98 30.05 0.3M
2024-07-17 30.13 30.40 30.13 30.28 0.5M
2024-07-16 29.75 30.24 29.71 30.24 0.3M
2024-07-15 29.57 29.85 29.57 29.70 0.3M
2024-07-12 29.41 29.62 29.36 29.47 0.2M
2024-07-11 29.09 29.35 29.05 29.34 0.3M
2024-07-10 28.74 29.02 28.74 29.02 0.3M
2024-07-09 28.69 28.92 28.67 28.71 0.4M
2024-07-08 28.72 28.87 28.67 28.73 0.3M
2024-07-05 28.86 28.86 28.57 28.70 0.3M
2024-07-03 28.88 28.94 28.79 28.83 0.2M
2024-07-02 28.72 28.84 28.68 28.83 0.3M
2024-07-01 29.00 29.10 28.70 28.76 0.5M
2024-06-28 28.86 29.00 28.75 28.91 0.3M
2024-06-27 28.70 28.74 28.62 28.71 0.3M
2024-06-26 28.77 28.77 28.61 28.75 0.4M
2024-06-25 29.05 29.05 28.77 28.88 0.4M
2024-06-24 28.87 29.17 28.86 29.06 0.4M
2024-06-21 28.94 28.94 28.64 28.82 0.5M
2024-06-20 28.72 28.89 28.65 28.85 0.4M
2024-06-18 28.63 28.77 28.62 28.73 0.3M
2024-06-17 28.50 28.73 28.40 28.72 0.4M
2024-06-14 28.50 28.58 28.32 28.50 0.3M
2024-06-13 28.78 28.78 28.50 28.71 0.3M
2024-06-12 29.05 29.09 28.73 28.81 0.4M
2024-06-11 28.92 28.92 28.67 28.79 0.4M
2024-06-10 28.88 29.04 28.84 29.01 0.4M
2024-06-07 28.93 29.16 28.85 29.01 0.5M
2024-06-06 29.02 29.12 28.92 28.99 0.5M
2024-06-05 28.98 29.06 28.82 29.06 0.4M
2024-06-04 29.01 29.01 28.79 28.93 0.2M
2024-06-03 29.41 29.41 28.89 29.15 0.6M
2024-05-31 28.93 29.41 28.90 29.41 0.3M
2024-05-30 28.73 28.93 28.72 28.92 0.3M
2024-05-29 28.88 28.88 28.72 28.73 0.4M
2024-05-28 29.24 29.26 29.00 29.10 0.3M
2024-05-24 29.21 29.31 29.20 29.28 0.2M
2024-05-23 29.49 29.49 29.07 29.11 0.2M
2024-05-22 29.51 29.58 29.37 29.44 0.3M
2024-05-21 29.54 29.61 29.51 29.57 0.3M
2024-05-20 29.72 29.77 29.56 29.59 0.2M
2024-05-17 29.64 29.73 29.60 29.71 0.2M
2024-05-16 29.72 29.74 29.59 29.59 0.3M
2024-05-15 29.66 29.74 29.56 29.74 0.2M
2024-05-14 29.48 29.54 29.40 29.52 0.2M
2024-05-13 29.53 29.60 29.39 29.40 0.2M
2024-05-10 29.44 29.47 29.38 29.41 0.2M
2024-05-09 29.10 29.37 29.10 29.35 0.3M
2024-05-08 28.97 29.19 28.95 29.11 0.3M
2024-05-07 29.05 29.14 29.04 29.06 0.3M
2024-05-06 28.94 29.05 28.93 29.03 0.2M
2024-05-03 28.83 28.86 28.63 28.77 0.4M
2024-05-02 28.71 28.75 28.43 28.67 0.4M
2024-05-01 28.63 28.88 28.48 28.54 0.6M
2024-04-30 29.02 29.06 28.68 28.69 0.4M
2024-04-29 29.02 29.18 29.02 29.15 0.2M
2024-04-26 28.91 29.08 28.83 28.96 0.3M
2024-04-25 28.91 29.03 28.69 28.98 0.6M
2024-04-24 29.01 29.07 28.89 29.05 0.7M
2024-04-23 28.90 29.12 28.85 29.08 0.3M
2024-04-22 28.68 28.99 28.58 28.83 0.4M
2024-04-19 28.46 28.67 28.46 28.63 3.0M
2024-04-18 28.52 28.65 28.35 28.40 0.3M
2024-04-17 28.60 28.65 28.32 28.37 0.2M
2024-04-16 28.73 28.73 28.39 28.51 0.2M
2024-04-15 29.10 29.17 28.58 28.66 0.2M
2024-04-12 29.13 29.17 28.74 28.81 0.2M
2024-04-11 29.45 29.45 29.13 29.29 0.2M
2024-04-10 29.48 29.56 29.25 29.39 0.2M
2024-04-09 29.86 29.88 29.53 29.76 0.2M
2024-04-08 29.80 29.89 29.73 29.77 1.0M
2024-04-05 29.53 29.84 29.52 29.75 0.2M
2024-04-04 29.98 30.04 29.49 29.52 0.3M
2024-04-03 29.68 29.85 29.68 29.80 0.2M
2024-04-02 29.76 29.77 29.62 29.74 0.3M
2024-04-01 30.00 30.00 29.84 29.87 0.5M
2024-03-28 29.88 30.04 29.86 29.99 0.3M
2024-03-27 29.55 29.83 29.54 29.81 0.2M
2024-03-26 29.46 29.51 29.41 29.43 0.2M
2024-03-25 29.40 29.52 29.39 29.42 0.2M
2024-03-22 29.59 29.62 29.41 29.42 0.3M
2024-03-21 29.44 29.61 29.40 29.57 0.2M
2024-03-20 28.99 29.34 28.98 29.32 0.3M
2024-03-19 28.87 29.05 28.87 29.03 0.2M
2024-03-18 29.01 29.05 28.90 29.00 0.2M
2024-03-15 28.74 28.96 28.68 28.91 0.3M
2024-03-14 29.02 29.02 28.69 28.87 0.3M
2024-03-13 29.04 29.12 28.99 29.06 0.1M
2024-03-12 28.92 28.98 28.79 28.95 0.2M
2024-03-11 28.70 28.89 28.62 28.89 0.3M
2024-03-08 28.80 28.92 28.73 28.77 0.2M
2024-03-07 28.75 28.84 28.70 28.75 0.2M
2024-03-06 28.60 28.73 28.53 28.60 0.3M
2024-03-05 28.43 28.63 28.35 28.46 0.3M
2024-03-04 28.44 28.57 28.44 28.47 0.3M
2024-03-01 28.30 28.45 28.25 28.42 0.2M
2024-02-29 28.25 28.33 28.15 28.28 0.2M
2024-02-28 28.11 28.23 28.08 28.13 0.2M
2024-02-27 28.08 28.14 28.03 28.11 0.2M
2024-02-26 28.10 28.20 28.01 28.02 0.2M
2024-02-23 28.06 28.16 28.01 28.12 0.2M
2024-02-22 27.92 28.06 27.84 28.02 0.2M
2024-02-21 27.68 27.84 27.63 27.84 0.3M
2024-02-20 27.65 27.73 27.62 27.67 0.3M
2024-02-16 27.73 27.86 27.69 27.71 0.5M
2024-02-15 27.45 27.85 27.45 27.79 0.2M
2024-02-14 27.34 27.42 27.21 27.41 0.3M
2024-02-13 27.34 27.38 26.97 27.18 0.2M
2024-02-12 27.38 27.71 27.38 27.60 0.2M
2024-02-09 27.41 27.41 27.25 27.40 0.3M
2024-02-08 27.36 27.43 27.28 27.39 0.2M
2024-02-07 27.45 27.47 27.31 27.43 0.4M
2024-02-06 27.27 27.39 27.23 27.37 0.2M
2024-02-05 27.28 27.32 27.10 27.19 0.2M
2024-02-02 27.35 27.57 27.26 27.45 0.3M
2024-02-01 27.32 27.44 27.10 27.44 0.4M
2024-01-31 27.58 27.60 27.25 27.26 0.3M
2024-01-30 27.41 27.63 27.41 27.62 0.2M
2024-01-29 27.25 27.41 27.19 27.41 0.2M
2024-01-26 27.32 27.35 27.22 27.27 0.2M
2024-01-25 27.14 27.28 27.04 27.26 0.3M
2024-01-24 27.12 27.12 26.94 26.96 0.7M
2024-01-23 26.93 27.02 26.88 26.96 0.3M
2024-01-22 26.82 26.98 26.82 26.93 0.2M
2024-01-19 26.57 26.84 26.50 26.81 0.3M
2024-01-18 26.48 26.56 26.31 26.54 0.8M
2024-01-17 26.45 26.61 26.38 26.48 0.4M
2024-01-16 26.72 26.72 26.56 26.67 0.3M
2024-01-12 26.97 27.06 26.79 26.85 0.2M
2024-01-11 26.90 26.91 26.70 26.86 0.2M
2024-01-10 26.93 26.97 26.82 26.94 0.5M
2024-01-09 27.04 27.04 26.92 26.95 0.8M
2024-01-08 26.90 27.17 26.80 27.17 0.7M
2024-01-05 26.82 27.10 26.82 26.97 0.3M
2024-01-04 26.96 27.06 26.85 26.88 0.2M
2024-01-03 27.01 27.11 26.87 26.94 0.2M
2024-01-02 26.96 27.25 26.93 27.17 0.4M