Dimensional U.S. Small Cap (DFAS)

DFAS
🏛️ Estados Unidos →
68.50
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
2021-12-31 59.89 60.24 59.89 59.99 0.1M
2021-12-30 60.33 60.63 59.97 60.02 0.1M
2021-12-29 59.94 60.31 59.93 60.23 0.1M
2021-12-28 60.16 60.49 59.84 59.96 0.1M
2021-12-27 59.45 60.10 59.10 60.10 0.1M
2021-12-23 59.01 59.42 58.98 59.19 0.2M
2021-12-22 58.10 58.82 58.05 58.82 0.2M
2021-12-21 57.07 58.24 57.07 58.23 0.6M
2021-12-20 56.87 56.87 55.70 56.67 0.3M
2021-12-17 57.27 58.11 56.91 57.48 0.3M
2021-12-16 58.98 59.00 57.37 57.61 0.2M
2021-12-15 59.40 60.06 58.63 60.03 0.1M
2021-12-14 59.21 60.01 59.09 59.21 0.5M
2021-12-13 60.23 60.23 59.37 59.44 0.2M
2021-12-10 60.84 60.84 59.89 60.40 0.1M
2021-12-09 61.10 61.10 60.33 60.35 0.1M
2021-12-08 61.11 61.41 60.89 61.25 0.1M
2021-12-07 60.88 61.64 60.76 60.97 0.1M
2021-12-06 59.30 60.39 58.97 59.95 0.1M
2021-12-03 60.01 60.01 58.41 58.81 0.1M
2021-12-02 58.38 59.89 58.29 59.62 0.1M
2021-12-01 60.06 60.62 58.14 58.16 0.1M
2021-11-30 59.89 59.99 58.57 58.89 0.1M
2021-11-29 61.34 61.34 60.00 60.31 0.1M
2021-11-26 61.26 61.26 59.62 60.35 0.1M
2021-11-24 62.59 62.74 62.21 62.68 0.1M
2021-11-23 62.89 62.97 62.30 62.89 0.1M
2021-11-22 62.95 63.56 62.70 62.78 0.1M
2021-11-19 62.53 62.84 62.39 62.47 0.1M
2021-11-18 63.38 63.38 62.50 62.96 0.1M
2021-11-17 63.63 63.63 62.80 63.10 0.1M
2021-11-16 63.39 63.90 63.35 63.77 0.1M
2021-11-15 64.00 64.00 63.35 63.61 0.1M
2021-11-12 63.88 63.88 63.51 63.67 0.1M
2021-11-11 63.52 63.80 63.33 63.59 0.1M
2021-11-10 63.39 63.81 62.84 63.12 0.0M
2021-11-09 63.90 63.90 63.45 63.74 0.1M
2021-11-08 64.09 64.34 63.76 63.93 0.1M
2021-11-05 63.21 64.13 63.21 63.84 0.1M
2021-11-04 63.06 63.28 62.54 62.80 0.1M
2021-11-03 61.74 63.13 61.59 62.85 0.1M
2021-11-02 61.78 61.94 61.49 61.77 0.2M
2021-11-01 60.45 61.69 60.45 61.63 0.1M
2021-10-29 60.19 60.40 59.95 60.27 0.1M
2021-10-28 59.44 60.20 59.44 60.20 0.1M
2021-10-27 59.75 59.99 59.05 59.05 0.1M
2021-10-26 60.74 60.74 60.14 60.15 0.1M
2021-10-25 60.38 60.72 60.13 60.63 0.1M
2021-10-22 60.18 60.44 59.86 60.18 0.1M
2021-10-21 59.90 60.15 59.63 60.12 0.1M
2021-10-20 59.54 60.03 59.33 59.91 0.1M
2021-10-19 59.70 59.70 59.13 59.40 0.1M
2021-10-18 59.18 59.43 59.01 59.33 0.1M
2021-10-15 59.74 59.94 59.21 59.24 0.1M
2021-10-14 59.23 59.32 59.04 59.22 0.1M
2021-10-13 58.51 58.51 57.87 58.37 0.2M
2021-10-12 58.30 58.68 58.23 58.50 0.1M
2021-10-11 58.70 59.10 58.23 58.23 0.1M
2021-10-08 58.99 59.26 58.70 58.74 0.0M
2021-10-07 58.90 59.38 58.64 59.01 0.1M
2021-10-06 58.18 58.18 57.25 58.06 0.1M
2021-10-05 58.57 58.91 58.31 58.48 0.0M
2021-10-04 58.56 58.70 57.90 58.23 0.1M
2021-10-01 57.89 58.85 57.41 58.50 0.1M
2021-09-30 58.62 58.62 57.48 57.50 0.1M
2021-09-29 58.48 58.56 58.17 58.34 0.0M
2021-09-28 58.92 59.17 58.19 58.19 0.1M
2021-09-27 58.51 59.60 58.51 59.29 0.1M
2021-09-24 58.09 58.53 58.09 58.27 0.1M
2021-09-23 57.45 58.56 57.45 58.26 0.1M
2021-09-22 56.58 57.63 56.58 57.23 0.2M
2021-09-21 56.84 56.84 55.90 56.31 0.1M
2021-09-20 56.62 56.62 55.72 56.49 0.1M
2021-09-17 57.72 57.83 57.14 57.58 0.0M
2021-09-16 57.77 58.02 57.31 57.73 0.4M
2021-09-15 57.22 57.94 57.15 57.87 0.0M
2021-09-14 58.06 58.06 57.08 57.26 0.1M
2021-09-13 57.96 58.19 57.58 57.99 0.0M
2021-09-10 58.53 58.53 57.57 57.63 0.1M
2021-09-09 58.29 58.58 58.03 58.11 0.0M
2021-09-08 58.68 58.68 57.93 58.13 0.3M
2021-09-07 58.94 59.25 58.55 58.59 0.1M
2021-09-03 59.40 59.40 58.91 59.08 0.1M
2021-09-02 59.56 59.66 59.28 59.43 0.2M
2021-09-01 59.01 59.33 58.67 59.16 0.2M
2021-08-31 58.90 59.11 58.73 58.99 0.1M
2021-08-30 59.79 59.79 58.99 59.04 0.1M
2021-08-27 58.08 59.52 58.08 59.37 0.1M
2021-08-26 58.23 58.37 57.77 57.83 0.1M
2021-08-25 58.14 58.80 58.14 58.46 0.1M
2021-08-24 57.75 58.36 57.75 58.16 0.6M
2021-08-23 57.39 57.80 57.34 57.71 0.0M
2021-08-20 56.19 57.03 56.19 56.99 0.1M
2021-08-19 55.98 56.59 55.82 56.16 0.1M
2021-08-18 57.17 57.63 56.78 56.80 0.1M
2021-08-17 57.77 57.77 56.69 57.29 0.0M
2021-08-16 57.91 58.32 57.63 58.17 0.1M
2021-08-13 58.94 58.94 58.28 58.31 0.0M
2021-08-12 59.14 59.14 58.51 58.77 0.0M
2021-08-11 58.80 58.93 58.22 58.93 0.1M
2021-08-10 57.86 58.56 57.84 58.50 0.0M
2021-08-09 58.30 58.30 57.79 57.90 0.0M
2021-08-06 57.92 58.44 57.92 58.28 0.0M
2021-08-05 57.23 57.88 57.23 57.68 0.0M
2021-08-04 57.21 57.57 56.93 56.99 0.1M
2021-08-03 57.57 57.86 56.92 57.75 0.1M
2021-08-02 58.16 58.44 57.28 57.28 0.0M
2021-07-30 57.36 58.18 57.36 57.66 0.1M
2021-07-29 57.56 58.18 57.56 57.79 0.0M
2021-07-28 56.70 57.57 56.28 57.17 0.1M
2021-07-27 56.88 56.88 56.11 56.55 0.1M
2021-07-26 57.16 57.34 56.81 57.03 0.0M
2021-07-23 56.74 56.88 56.19 56.70 0.1M
2021-07-22 56.98 56.98 56.11 56.25 0.1M
2021-07-21 56.39 57.26 56.39 57.07 0.1M
2021-07-20 54.68 56.52 54.68 56.14 0.1M
2021-07-19 54.92 55.27 54.18 54.69 0.2M
2021-07-16 56.95 56.95 55.62 55.68 0.1M
2021-07-15 56.39 56.71 55.96 56.52 0.1M
2021-07-14 57.65 57.83 56.69 56.78 0.1M
2021-07-13 58.25 58.76 57.21 57.26 0.0M
2021-07-12 58.06 58.68 56.80 58.18 0.1M
2021-07-09 57.19 58.03 57.19 58.00 0.1M
2021-07-08 56.68 57.17 55.70 56.49 0.1M
2021-07-07 57.25 57.53 56.75 57.28 0.0M
2021-07-06 57.97 58.10 56.65 57.41 0.1M
2021-07-02 59.22 59.22 58.22 58.31 0.1M
2021-07-01 58.82 59.16 58.44 58.79 0.1M
2021-06-30 57.89 58.49 57.88 58.40 0.0M
2021-06-29 58.66 58.78 58.03 58.16 0.1M
2021-06-28 59.25 59.25 58.06 58.33 0.1M
2021-06-25 58.98 59.30 58.76 58.76 0.1M
2021-06-24 58.35 58.67 57.95 58.65 0.0M
2021-06-23 57.58 58.61 57.58 57.82 0.1M
2021-06-22 57.40 57.99 57.03 57.76 0.1M
2021-06-21 56.88 58.17 56.78 57.66 0.1M
2021-06-18 57.11 57.13 56.23 56.37 0.0M
2021-06-17 58.92 58.92 57.24 57.71 0.0M
2021-06-16 59.20 59.20 58.38 58.84 0.1M
2021-06-15 59.04 59.68 58.40 58.95 0.1M
2021-06-14 59.10 59.10 58.58 58.86 0.0M