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
2025-09-26 32.63 32.84 32.60 32.80 1.9M
2025-09-25 32.56 32.58 32.38 32.48 0.9M
2025-09-24 32.71 32.84 32.61 32.63 0.8M
2025-09-23 32.63 32.97 32.63 32.71 1.5M
2025-09-22 32.62 32.81 32.61 32.74 1.2M
2025-09-19 32.93 32.93 32.67 32.78 0.9M
2025-09-18 32.75 32.95 32.71 32.86 1.4M
2025-09-17 32.62 32.99 32.51 32.73 1.2M
2025-09-16 32.68 32.71 32.48 32.61 0.8M
2025-09-15 32.72 32.77 32.58 32.60 0.7M
2025-09-12 32.86 32.93 32.68 32.68 0.8M
2025-09-11 32.49 32.92 32.49 32.91 1.0M
2025-09-10 32.41 32.56 32.29 32.44 1.0M
2025-09-09 32.39 32.51 32.36 32.41 1.4M
2025-09-08 32.43 32.43 32.18 32.40 1.1M
2025-09-05 32.57 32.74 32.31 32.43 1.0M
2025-09-04 32.35 32.58 32.23 32.56 0.8M
2025-09-03 32.39 32.50 32.18 32.31 0.7M
2025-09-02 32.39 32.47 32.20 32.46 0.7M
2025-08-29 32.59 32.72 32.49 32.63 0.9M
2025-08-28 32.63 32.63 32.43 32.59 0.8M
2025-08-27 32.37 32.60 32.37 32.57 0.7M
2025-08-26 32.31 32.44 32.28 32.41 0.8M
2025-08-25 32.49 32.57 32.35 32.35 0.6M
2025-08-22 32.15 32.63 32.15 32.54 0.7M
2025-08-21 31.98 32.07 31.84 31.97 0.6M
2025-08-20 32.02 32.11 31.91 32.05 0.8M
2025-08-19 31.85 32.15 31.85 32.01 0.8M
2025-08-18 31.85 31.96 31.80 31.88 0.8M
2025-08-15 32.03 32.04 31.84 31.86 0.9M
2025-08-14 31.82 31.92 31.69 31.90 1.0M
2025-08-13 31.74 32.01 31.66 31.99 1.7M
2025-08-12 31.34 31.65 31.34 31.62 0.5M
2025-08-11 31.36 31.49 31.17 31.21 0.6M
2025-08-08 31.19 31.36 31.16 31.33 1.3M
2025-08-07 31.30 31.38 30.98 31.08 0.6M
2025-08-06 31.19 31.24 31.08 31.09 0.7M
2025-08-05 31.22 31.23 30.96 31.17 0.7M
2025-08-04 30.96 31.14 30.96 31.14 0.6M
2025-08-01 31.08 31.08 30.65 30.84 1.1M
2025-07-31 31.39 31.63 31.22 31.29 1.2M
2025-07-30 31.77 31.80 31.41 31.53 0.7M
2025-07-29 31.85 31.93 31.73 31.80 0.7M
2025-07-28 31.97 31.98 31.81 31.84 0.5M
2025-07-25 31.87 32.02 31.77 32.01 0.7M
2025-07-24 31.90 32.04 31.84 31.87 1.0M
2025-07-23 31.71 31.97 31.70 31.96 0.9M
2025-07-22 31.28 31.62 31.28 31.60 0.9M
2025-07-21 31.34 31.46 31.20 31.20 0.7M
2025-07-18 31.46 31.46 31.19 31.26 0.7M
2025-07-17 31.12 31.36 31.09 31.34 1.1M
2025-07-16 31.13 31.21 30.84 31.13 1.4M
2025-07-15 31.51 31.57 31.05 31.07 0.9M
2025-07-14 31.49 31.55 31.37 31.53 0.8M
2025-07-11 31.55 31.61 31.44 31.53 0.5M
2025-07-10 31.54 31.81 31.46 31.73 0.8M
2025-07-09 31.56 31.58 31.35 31.50 0.5M
2025-07-08 31.33 31.58 31.33 31.48 0.9M
2025-07-07 31.60 31.65 31.20 31.38 0.9M
2025-07-03 31.61 31.75 31.57 31.70 0.5M
2025-07-02 31.49 31.55 31.32 31.52 0.6M
2025-07-01 31.03 31.56 31.02 31.47 0.7M
2025-06-30 31.00 31.08 30.92 31.02 0.7M
2025-06-27 30.86 31.02 30.76 30.93 0.6M
2025-06-26 30.68 30.89 30.68 30.88 0.7M
2025-06-25 30.70 30.70 30.55 30.60 0.8M
2025-06-24 30.59 30.80 30.59 30.72 0.5M
2025-06-23 30.58 30.70 30.32 30.67 1.0M
2025-06-20 30.60 30.65 30.43 30.53 0.7M
2025-06-18 30.44 30.61 30.39 30.42 0.8M
2025-06-17 30.53 30.64 30.36 30.40 0.6M
2025-06-16 30.53 30.72 30.50 30.65 0.8M
2025-06-13 30.49 30.63 30.32 30.40 1.2M
2025-06-12 30.44 30.66 30.35 30.66 0.6M
2025-06-11 30.64 30.64 30.43 30.56 0.8M
2025-06-10 30.47 30.68 30.44 30.60 1.0M
2025-06-09 30.38 30.53 30.28 30.39 0.9M
2025-06-06 30.20 30.34 30.20 30.33 0.6M
2025-06-05 30.05 30.10 29.86 29.96 0.5M
2025-06-04 30.19 30.23 29.97 29.97 0.6M
2025-06-03 29.82 30.15 29.77 30.12 0.7M
2025-06-02 29.86 29.91 29.58 29.89 0.7M
2025-05-30 29.77 29.95 29.63 29.86 0.8M
2025-05-29 29.88 29.89 29.60 29.89 0.6M
2025-05-28 30.05 30.06 29.72 29.75 0.6M
2025-05-27 29.82 30.06 29.72 30.03 0.7M
2025-05-23 29.34 29.66 29.34 29.56 0.6M
2025-05-22 29.67 29.83 29.52 29.67 0.7M
2025-05-21 30.15 30.19 29.77 29.78 0.6M
2025-05-20 30.39 30.49 30.27 30.36 0.5M
2025-05-19 30.25 30.51 30.25 30.48 0.6M
2025-05-16 30.21 30.50 30.17 30.47 0.5M
2025-05-15 29.87 30.23 29.87 30.21 0.7M
2025-05-14 30.22 30.22 29.95 29.98 0.5M
2025-05-13 30.29 30.37 30.19 30.22 0.6M
2025-05-12 30.28 30.41 30.12 30.32 0.5M
2025-05-09 29.64 29.70 29.47 29.54 0.8M
2025-05-08 29.38 29.82 29.38 29.53 0.5M
2025-05-07 29.22 29.36 29.07 29.22 0.9M
2025-05-06 29.17 29.36 29.06 29.14 0.5M
2025-05-05 29.33 29.52 29.23 29.34 0.6M
2025-05-02 29.38 29.58 29.26 29.51 0.6M
2025-05-01 29.05 29.28 28.93 29.03 0.6M
2025-04-30 28.85 29.16 28.51 29.08 0.7M
2025-04-29 28.85 29.18 28.81 29.08 0.7M
2025-04-28 28.96 29.14 28.75 28.98 0.6M
2025-04-25 28.89 28.93 28.69 28.91 0.8M
2025-04-24 28.56 29.07 28.51 29.01 0.7M
2025-04-23 28.83 29.15 28.49 28.55 0.9M
2025-04-22 27.98 28.41 27.96 28.37 1.0M
2025-04-21 28.09 28.09 27.45 27.70 0.8M
2025-04-17 28.07 28.48 28.07 28.24 0.9M
2025-04-16 28.48 28.65 28.01 28.16 1.9M
2025-04-15 28.58 28.83 28.46 28.46 0.8M
2025-04-14 28.67 28.72 28.31 28.58 0.8M
2025-04-11 27.79 28.43 27.57 28.32 1.0M
2025-04-10 28.38 28.38 27.23 27.88 1.0M
2025-04-09 26.59 28.99 26.43 28.86 1.2M
2025-04-08 28.06 28.15 26.48 26.90 1.8M
2025-04-07 26.75 28.12 26.26 27.27 2.2M
2025-04-04 28.46 28.47 27.36 27.43 2.6M
2025-04-03 29.84 29.94 29.19 29.23 0.7M
2025-04-02 30.24 30.75 30.24 30.66 0.6M
2025-04-01 30.46 30.60 30.19 30.50 0.5M
2025-03-31 30.09 30.67 30.04 30.57 0.5M
2025-03-28 30.69 30.73 30.21 30.29 0.5M
2025-03-27 30.78 30.91 30.61 30.73 0.5M
2025-03-26 30.92 31.11 30.76 30.84 0.5M
2025-03-25 30.91 30.95 30.73 30.84 0.7M
2025-03-24 30.73 30.99 30.73 30.93 0.4M
2025-03-21 30.40 30.56 30.25 30.53 0.4M
2025-03-20 30.56 30.80 30.51 30.65 0.4M
2025-03-19 30.47 30.85 30.47 30.70 0.5M
2025-03-18 30.53 30.55 30.34 30.51 0.5M
2025-03-17 30.14 30.62 30.12 30.53 0.5M
2025-03-14 29.76 30.20 29.72 30.16 0.5M
2025-03-13 29.75 29.94 29.48 29.56 0.6M
2025-03-12 30.03 30.03 29.58 29.76 0.8M
2025-03-11 30.23 30.25 29.75 29.90 0.8M
2025-03-10 30.44 30.69 30.06 30.29 0.6M
2025-03-07 30.39 30.78 30.32 30.71 1.0M
2025-03-06 30.37 30.61 30.23 30.48 0.4M
2025-03-05 30.33 30.68 30.15 30.59 0.5M
2025-03-04 30.73 30.76 30.24 30.31 0.6M
2025-03-03 31.51 31.62 30.79 30.96 0.5M
2025-02-28 31.06 31.43 30.90 31.41 0.6M
2025-02-27 31.05 31.34 30.96 30.96 0.6M
2025-02-26 31.23 31.30 30.98 31.03 0.5M
2025-02-25 31.30 31.39 31.02 31.22 0.8M
2025-02-24 31.26 31.35 31.12 31.23 0.5M
2025-02-21 31.56 31.56 31.12 31.17 0.5M
2025-02-20 31.72 31.72 31.45 31.63 0.5M
2025-02-19 31.59 31.78 31.54 31.77 0.7M
2025-02-18 31.49 31.65 31.42 31.65 0.5M
2025-02-14 31.48 31.61 31.43 31.46 0.4M
2025-02-13 31.20 31.42 31.12 31.38 0.8M
2025-02-12 31.14 31.23 31.05 31.10 0.6M
2025-02-11 31.24 31.39 31.19 31.37 0.4M
2025-02-10 31.41 31.41 31.21 31.30 0.4M
2025-02-07 31.50 31.50 31.22 31.25 0.9M
2025-02-06 31.61 31.61 31.26 31.42 0.5M
2025-02-05 31.43 31.51 31.22 31.51 0.4M
2025-02-04 31.17 31.40 31.16 31.33 0.4M
2025-02-03 30.90 31.30 30.77 31.16 0.5M
2025-01-31 31.60 31.66 31.30 31.33 0.7M
2025-01-30 31.58 31.72 31.43 31.63 0.5M
2025-01-29 31.49 31.68 31.39 31.44 0.9M
2025-01-28 31.68 31.68 31.41 31.47 0.6M
2025-01-27 31.45 31.71 31.45 31.71 0.4M
2025-01-24 31.51 31.59 31.45 31.51 0.4M
2025-01-23 31.45 31.57 31.36 31.53 0.5M
2025-01-22 31.52 31.52 31.37 31.38 0.5M
2025-01-21 31.33 31.56 31.33 31.51 1.3M
2025-01-17 31.17 31.30 31.11 31.23 0.4M
2025-01-16 30.84 31.04 30.80 31.02 0.5M
2025-01-15 30.93 30.96 30.78 30.89 0.6M
2025-01-14 30.34 30.51 30.22 30.51 0.6M
2025-01-13 29.77 30.23 29.76 30.21 0.6M
2025-01-10 30.14 30.22 29.79 29.84 0.6M
2025-01-08 30.21 30.28 30.00 30.28 0.5M
2025-01-07 30.38 30.50 30.15 30.26 0.5M
2025-01-06 30.34 30.58 30.20 30.25 0.5M
2025-01-03 30.13 30.26 29.94 30.21 0.4M
2025-01-02 30.23 30.31 29.85 29.98 0.6M