Dimensional US Small Cap Value (DFSV)

DFSV
🏛️ Estados Unidos →
32.35
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 31.95 31.95 31.81 31.81 4.7K
09:31 31.93 31.96 31.93 31.96 3.4K
09:32 32.02 32.02 32.02 32.02 0.2K
09:33 31.96 31.96 31.96 31.96 3.2K
09:34 31.99 32.00 31.99 32.00 5.7K
09:36 32.02 32.02 32.02 32.02 1.5K
09:38 32.00 32.00 32.00 32.00 0.7K
09:39 31.99 32.01 31.99 32.01 51.9K
09:40 32.00 32.00 31.95 31.95 44.5K
09:41 31.98 31.98 31.93 31.93 16.5K
09:42 31.95 31.95 31.95 31.95 1.7K
09:43 31.92 31.94 31.92 31.94 2.7K
09:44 31.95 31.95 31.95 31.95 0.6K
09:45 31.95 31.95 31.95 31.95 0.6K
09:47 31.97 31.97 31.97 31.97 6.4K
09:48 31.97 31.97 31.97 31.97 0.4K
09:49 31.99 31.99 31.99 31.99 0.8K
09:50 31.98 31.99 31.98 31.99 2.0K
09:51 31.98 31.98 31.97 31.97 1.2K
09:53 31.94 31.94 31.94 31.94 1.4K
09:54 31.95 31.95 31.95 31.95 1.9K
09:56 31.93 31.93 31.93 31.93 0.5K
09:59 31.91 31.94 31.91 31.94 4.4K
10:00 31.95 31.95 31.94 31.95 5.4K
10:01 31.91 31.91 31.91 31.91 0.7K
10:02 31.93 31.96 31.93 31.96 8.9K
10:04 31.91 31.91 31.91 31.91 0.7K
10:05 31.89 31.89 31.89 31.89 0.8K
10:08 31.89 31.89 31.89 31.89 1.8K
10:09 31.89 31.89 31.89 31.89 4.8K
10:10 31.88 31.88 31.88 31.88 0.6K
10:12 31.87 31.87 31.87 31.87 1.1K
10:14 31.85 31.85 31.85 31.85 0.3K
10:15 31.85 31.87 31.85 31.87 16.8K
10:16 31.87 31.87 31.87 31.87 4.4K
10:17 31.88 31.88 31.88 31.88 3.5K
10:18 31.89 31.90 31.89 31.90 26.2K
10:19 31.89 31.89 31.89 31.89 0.7K
10:20 31.89 31.89 31.89 31.89 2.2K
10:21 31.87 31.87 31.87 31.87 3.9K
10:22 31.87 31.87 31.87 31.87 2.1K
10:23 31.87 31.87 31.87 31.87 2.7K
10:24 31.88 31.89 31.88 31.89 7.2K
10:25 31.88 31.88 31.88 31.88 59.6K
10:26 31.87 31.87 31.86 31.86 51.8K
10:27 31.86 31.86 31.86 31.86 1.0K
10:28 31.87 31.87 31.86 31.86 44.4K
10:29 31.87 31.87 31.85 31.85 8.5K
10:30 31.86 31.86 31.85 31.86 3.9K
10:31 31.87 31.87 31.87 31.87 15.1K
10:32 31.90 31.90 31.90 31.90 9.1K
10:33 31.92 31.92 31.92 31.92 2.3K
10:34 31.91 31.92 31.91 31.92 4.0K
10:35 31.93 31.93 31.92 31.92 6.2K
10:36 31.93 31.94 31.92 31.92 2.5K
10:37 31.94 31.94 31.94 31.94 2.2K
10:38 31.93 31.94 31.93 31.94 2.8K
10:39 31.91 31.91 31.91 31.91 4.1K
10:40 31.89 31.89 31.89 31.89 1.4K
10:41 31.89 31.90 31.89 31.90 10.5K
10:42 31.88 31.88 31.88 31.88 1.5K
10:44 31.87 31.88 31.87 31.88 0.8K
10:45 31.87 31.87 31.87 31.87 8.3K
10:47 31.86 31.86 31.86 31.86 0.3K
10:48 31.86 31.86 31.85 31.85 3.5K
10:49 31.86 31.86 31.86 31.86 9.7K
10:51 31.87 31.87 31.87 31.87 1.5K
10:52 31.86 31.86 31.86 31.86 0.5K
10:53 31.87 31.87 31.87 31.87 9.6K
10:54 31.87 31.89 31.87 31.89 8.7K
10:55 31.89 31.89 31.89 31.89 7.3K
10:56 31.90 31.90 31.90 31.90 6.3K
10:57 31.91 31.91 31.91 31.91 2.0K
10:59 31.92 31.92 31.91 31.91 4.9K
11:00 31.91 31.92 31.91 31.92 3.0K
11:01 31.92 31.92 31.91 31.91 2.8K
11:02 31.90 31.90 31.90 31.90 1.3K
11:03 31.89 31.89 31.88 31.88 2.0K
11:04 31.87 31.87 31.86 31.86 2.4K
11:05 31.87 31.87 31.87 31.87 1.4K
11:07 31.85 31.85 31.85 31.85 0.6K
11:09 31.83 31.83 31.83 31.83 3.1K
11:10 31.83 31.83 31.83 31.83 0.5K
11:11 31.83 31.83 31.83 31.83 0.2K
11:13 31.82 31.83 31.82 31.82 3.4K
11:15 31.83 31.85 31.83 31.83 2.4K
11:16 31.84 31.84 31.83 31.84 1.8K
11:19 31.84 31.84 31.84 31.84 2.8K
11:20 31.84 31.84 31.84 31.84 1.3K
11:21 31.86 31.86 31.86 31.86 2.0K
11:22 31.85 31.86 31.85 31.86 4.1K
11:23 31.86 31.87 31.86 31.87 9.8K
11:24 31.87 31.88 31.87 31.88 7.6K
11:25 31.91 31.91 31.91 31.91 0.1K
11:26 31.93 31.93 31.92 31.92 0.8K
11:28 31.93 31.94 31.93 31.94 5.3K
11:29 31.93 31.93 31.93 31.93 0.4K
11:31 31.92 31.92 31.92 31.92 7.5K
11:34 31.91 31.91 31.91 31.91 0.7K
11:35 31.90 31.90 31.90 31.90 1.6K
11:36 31.89 31.89 31.89 31.89 0.7K
11:38 31.91 31.91 31.91 31.91 2.0K
11:40 31.90 31.90 31.90 31.90 0.5K
11:41 31.88 31.88 31.88 31.88 1.1K
11:44 31.87 31.87 31.86 31.86 7.4K
11:46 31.86 31.86 31.86 31.86 0.7K
11:47 31.86 31.86 31.86 31.86 3.3K
11:48 31.87 31.87 31.87 31.87 1.9K
11:49 31.87 31.87 31.87 31.87 0.3K
11:50 31.87 31.87 31.86 31.86 3.3K
12:00 31.86 31.86 31.86 31.86 0.6K
12:02 31.85 31.85 31.85 31.85 1.0K
12:04 31.85 31.85 31.85 31.85 0.4K
12:07 31.85 31.85 31.85 31.85 0.4K
12:08 31.84 31.84 31.84 31.84 0.3K
12:09 31.84 31.84 31.84 31.84 3.5K
12:10 31.83 31.83 31.83 31.83 1.1K
12:13 31.84 31.86 31.84 31.86 3.6K
12:14 31.86 31.86 31.86 31.86 2.6K
12:15 31.87 31.87 31.87 31.87 0.6K
12:17 31.88 31.88 31.88 31.88 0.3K
12:19 31.90 31.90 31.90 31.90 2.7K
12:21 31.90 31.90 31.90 31.90 0.4K
12:24 31.91 31.91 31.91 31.91 3.2K
12:26 31.90 31.90 31.90 31.90 4.5K
12:28 31.90 31.90 31.90 31.90 1.2K
12:29 31.89 31.89 31.89 31.89 0.7K
12:30 31.89 31.89 31.88 31.89 4.4K
12:31 31.90 31.90 31.89 31.89 1.2K
12:32 31.89 31.89 31.89 31.89 3.2K
12:34 31.90 31.90 31.90 31.90 1.0K
12:35 31.90 31.90 31.90 31.90 1.5K
12:37 31.91 31.91 31.91 31.91 0.3K
12:38 31.90 31.90 31.90 31.90 1.5K
12:43 31.90 31.90 31.90 31.90 1.6K
12:45 31.88 31.88 31.88 31.88 0.7K
12:46 31.88 31.88 31.88 31.88 0.5K
12:49 31.88 31.88 31.88 31.88 1.6K
12:50 31.88 31.88 31.88 31.88 2.1K
12:51 31.89 31.89 31.89 31.89 0.3K
12:52 31.88 31.88 31.88 31.88 1.4K
12:57 31.88 31.88 31.88 31.88 1.7K
13:01 31.89 31.89 31.89 31.89 0.1K
13:04 31.89 31.89 31.89 31.89 1.9K
13:09 31.88 31.89 31.88 31.89 1.8K
13:12 31.89 31.89 31.88 31.88 1.0K
13:13 31.89 31.89 31.89 31.89 139.0K
13:14 31.89 31.90 31.89 31.90 1.1K
13:15 31.90 31.90 31.90 31.90 0.6K
13:16 31.91 31.91 31.91 31.91 0.1K
13:18 31.91 31.91 31.91 31.91 0.2K
13:20 31.91 31.91 31.91 31.91 1.4K
13:22 31.92 31.92 31.92 31.92 0.4K
13:23 31.91 31.91 31.91 31.91 0.8K
13:26 31.92 31.92 31.92 31.92 2.0K
13:29 31.92 31.92 31.91 31.91 2.4K
13:31 31.93 31.93 31.93 31.93 1.3K
13:33 31.93 31.93 31.93 31.93 1.0K
13:35 31.95 31.95 31.95 31.95 1.5K
13:36 31.94 31.95 31.94 31.95 9.5K
13:39 31.96 31.96 31.95 31.95 3.1K
13:40 31.95 31.95 31.95 31.95 0.5K
13:42 31.95 31.96 31.95 31.96 1.0K
13:45 31.96 31.96 31.96 31.96 2.9K
13:46 31.97 31.97 31.97 31.97 6.3K
13:48 31.98 31.98 31.98 31.98 0.1K
13:49 31.97 31.98 31.97 31.98 7.4K
13:51 31.98 31.99 31.98 31.99 9.3K
13:52 31.99 31.99 31.99 31.99 0.8K
13:53 31.99 31.99 31.99 31.99 3.1K
13:57 31.99 31.99 31.99 31.99 0.9K
13:58 31.99 32.00 31.99 32.00 2.8K
13:59 31.99 32.01 31.99 32.01 9.4K
14:00 31.97 31.97 31.91 31.91 228.0K
14:01 31.90 31.90 31.90 31.90 0.1K
14:02 31.88 31.89 31.88 31.88 5.7K
14:03 31.84 31.84 31.82 31.82 1.8K
14:04 31.82 31.82 31.82 31.82 2.2K
14:05 31.82 31.82 31.78 31.78 5.5K
14:06 31.71 31.71 31.71 31.71 1.4K
14:07 31.69 31.69 31.67 31.67 8.3K
14:08 31.70 31.71 31.70 31.70 7.0K
14:09 31.69 31.69 31.61 31.61 7.3K
14:10 31.65 31.65 31.65 31.65 1.8K
14:11 31.60 31.60 31.60 31.60 2.8K
14:12 31.61 31.63 31.61 31.61 6.7K
14:13 31.61 31.61 31.61 31.61 2.5K
14:14 31.59 31.59 31.55 31.55 13.0K
14:15 31.56 31.57 31.53 31.53 13.1K
14:16 31.52 31.52 31.49 31.49 21.0K
14:17 31.50 31.51 31.50 31.50 5.4K
14:18 31.49 31.50 31.49 31.49 2.7K
14:19 31.52 31.52 31.52 31.52 1.9K
14:20 31.52 31.53 31.52 31.53 5.4K
14:21 31.51 31.51 31.50 31.50 15.0K
14:22 31.53 31.55 31.51 31.51 10.6K
14:23 31.50 31.50 31.48 31.48 6.3K
14:24 31.49 31.52 31.49 31.52 15.1K
14:26 31.50 31.52 31.50 31.50 7.5K
14:27 31.48 31.50 31.47 31.47 35.9K
14:28 31.48 31.48 31.44 31.44 36.1K
14:29 31.42 31.42 31.42 31.42 0.4K
14:30 31.42 31.42 31.42 31.42 4.1K
14:31 31.43 31.47 31.43 31.47 27.4K
14:32 31.49 31.56 31.49 31.51 10.2K
14:33 31.51 31.52 31.50 31.52 26.2K
14:34 31.52 31.52 31.49 31.50 7.9K
14:35 31.50 31.50 31.48 31.50 11.4K
14:36 31.48 31.48 31.48 31.48 2.2K
14:37 31.47 31.47 31.43 31.44 6.7K
14:38 31.44 31.44 31.40 31.40 20.6K
14:39 31.37 31.37 31.37 31.37 4.2K
14:40 31.38 31.43 31.38 31.43 39.6K
14:41 31.38 31.38 31.38 31.38 6.1K
14:42 31.37 31.37 31.32 31.32 31.1K
14:43 31.28 31.28 31.26 31.26 1.6K
14:44 31.29 31.29 31.29 31.29 3.0K
14:45 31.28 31.29 31.28 31.28 6.6K
14:46 31.27 31.27 31.22 31.23 11.8K
14:47 31.21 31.22 31.20 31.20 12.2K
14:48 31.19 31.19 31.19 31.19 14.8K
14:49 31.22 31.24 31.22 31.24 11.9K
14:50 31.25 31.25 31.20 31.20 3.5K
14:51 31.23 31.26 31.23 31.26 2.4K
14:52 31.26 31.26 31.26 31.26 5.8K
14:53 31.22 31.22 31.22 31.22 1.7K
14:54 31.21 31.21 31.18 31.18 2.5K
14:55 31.16 31.16 31.16 31.16 3.2K
14:56 31.15 31.15 31.12 31.12 5.8K
14:57 31.08 31.11 31.07 31.09 4.1K
14:58 31.07 31.07 31.05 31.06 10.1K
14:59 31.04 31.04 31.02 31.02 3.0K
15:00 31.06 31.10 31.06 31.06 6.3K
15:01 31.04 31.04 31.04 31.04 8.4K
15:02 31.04 31.06 31.04 31.04 12.9K
15:03 31.06 31.06 31.02 31.04 7.3K
15:04 31.03 31.03 30.99 30.99 7.8K
15:05 30.98 31.04 30.98 31.03 9.9K
15:06 31.05 31.08 31.05 31.08 2.0K
15:07 31.08 31.08 31.03 31.03 4.7K
15:08 31.04 31.04 31.04 31.04 0.3K
15:09 31.08 31.08 31.05 31.05 5.2K
15:10 31.05 31.06 31.01 31.01 1.6K
15:11 30.99 30.99 30.97 30.97 0.6K
15:12 30.98 30.98 30.97 30.97 4.9K
15:13 30.99 30.99 30.95 30.95 1.7K
15:14 30.98 30.98 30.98 30.98 10.1K
15:15 30.99 30.99 30.99 30.99 1.0K
15:16 30.99 30.99 30.97 30.99 6.5K
15:17 30.94 30.95 30.94 30.95 2.2K
15:18 30.97 30.98 30.97 30.98 8.1K
15:19 30.96 30.97 30.96 30.96 2.6K
15:20 30.96 31.01 30.95 31.01 16.0K
15:21 31.03 31.06 31.03 31.06 5.7K
15:22 31.02 31.05 31.02 31.05 8.5K
15:23 31.06 31.06 31.06 31.06 2.9K
15:24 31.03 31.03 31.03 31.03 7.7K
15:25 31.01 31.01 30.96 30.96 18.9K
15:26 30.91 30.93 30.91 30.91 2.8K
15:27 30.89 30.89 30.89 30.89 1.1K
15:28 30.87 30.87 30.84 30.84 2.8K
15:29 30.87 30.87 30.86 30.86 2.9K
15:30 30.88 30.88 30.86 30.86 1.4K
15:31 30.87 30.87 30.85 30.86 17.4K
15:32 30.84 30.87 30.84 30.87 5.4K
15:33 30.89 30.89 30.87 30.86 5.1K
15:34 30.86 30.87 30.85 30.87 5.6K
15:35 30.83 30.83 30.78 30.78 20.1K
15:36 30.81 30.81 30.81 30.81 13.6K
15:37 30.75 30.75 30.74 30.74 3.1K
15:38 30.71 30.71 30.71 30.71 0.3K
15:39 30.71 30.72 30.68 30.68 11.6K
15:40 30.68 30.68 30.61 30.61 5.5K
15:41 30.60 30.60 30.53 30.54 45.0K
15:42 30.55 30.59 30.55 30.56 17.6K
15:43 30.56 30.56 30.52 30.52 12.0K
15:44 30.50 30.50 30.48 30.48 3.2K
15:45 30.44 30.45 30.40 30.45 13.0K
15:46 30.49 30.49 30.46 30.46 12.3K
15:47 30.43 30.47 30.42 30.47 12.1K
15:48 30.48 30.59 30.48 30.59 14.9K
15:49 30.58 30.59 30.58 30.59 4.1K
15:50 30.59 30.65 30.58 30.65 19.5K
15:51 30.66 30.67 30.65 30.65 10.3K
15:52 30.65 30.67 30.65 30.67 4.2K
15:53 30.66 30.66 30.64 30.66 2.4K
15:54 30.67 30.68 30.65 30.66 11.0K
15:55 30.63 30.63 30.59 30.59 6.2K
15:56 30.58 30.58 30.57 30.57 4.2K
15:57 30.58 30.58 30.57 30.57 6.7K
15:58 30.58 30.58 30.58 30.58 0.1K
15:59 30.56 30.56 30.54 30.55 10.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles