Siren DIVCON Dividend Defender (DFND)

DFND
🏛️ Estados Unidos →
42.93
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 42.16 42.22 42.06 42.06 0.0M
2021-12-30 42.26 42.27 42.06 42.14 0.0M
2021-12-29 42.05 42.29 41.93 42.11 0.0M
2021-12-28 42.05 42.11 42.05 42.05 0.0M
2021-12-27 41.89 42.10 41.62 42.01 0.0M
2021-12-23 41.59 41.77 41.52 41.52 0.0M
2021-12-22 41.29 41.37 41.28 41.28 0.0M
2021-12-21 40.74 41.14 40.73 41.04 0.0M
2021-12-20 40.99 40.99 40.42 40.67 0.0M
2021-12-17 41.12 41.37 41.08 41.08 0.0M
2021-12-16 41.40 41.42 41.00 41.20 0.0M
2021-12-15 41.60 41.60 41.60 41.60 0.0M
2021-12-14 41.00 41.27 40.83 41.23 0.0M
2021-12-13 41.93 41.93 41.32 41.52 0.0M
2021-12-10 41.47 41.75 41.27 41.62 0.0M
2021-12-09 41.62 41.62 41.56 41.56 0.0M
2021-12-08 41.70 41.81 41.45 41.65 0.0M
2021-12-07 41.97 41.97 41.84 41.90 0.0M
2021-12-06 41.11 41.50 41.10 41.39 0.0M
2021-12-03 41.41 41.49 41.12 41.31 0.0M
2021-12-02 41.22 41.66 41.19 41.54 0.0M
2021-12-01 41.63 41.82 41.24 41.24 0.0M
2021-11-30 41.93 41.99 41.50 41.50 0.0M
2021-11-29 42.03 42.03 41.48 41.90 0.0M
2021-11-26 41.39 41.39 41.39 41.39 0.0M
2021-11-24 41.40 41.58 41.40 41.58 0.0M
2021-11-23 41.32 41.53 41.21 41.53 0.0M
2021-11-22 42.30 42.44 41.80 41.80 0.0M
2021-11-19 42.23 42.30 42.16 42.16 0.0M
2021-11-18 41.69 41.76 41.69 41.75 0.0M
2021-11-17 41.36 41.60 41.29 41.56 0.0M
2021-11-16 39.90 41.59 39.90 41.58 0.0M
2021-11-15 41.09 41.16 40.95 41.15 0.0M
2021-11-12 41.06 41.09 41.06 41.06 0.0M
2021-11-11 40.67 40.71 40.54 40.67 0.0M
2021-11-10 40.51 40.53 40.51 40.53 0.0M
2021-11-09 40.55 40.70 40.55 40.61 0.0M
2021-11-08 40.26 40.50 40.22 40.47 0.0M
2021-11-05 40.60 40.66 40.36 40.38 0.0M
2021-11-04 40.51 40.87 40.41 40.81 0.0M
2021-11-03 40.50 40.50 40.15 40.42 0.0M
2021-11-02 40.25 40.49 40.25 40.45 0.0M
2021-11-01 40.22 40.22 40.03 40.07 0.0M
2021-10-29 40.13 40.40 40.13 40.40 0.0M
2021-10-28 39.89 39.92 39.87 39.89 0.0M
2021-10-27 39.46 40.08 39.43 39.66 0.0M
2021-10-26 40.02 40.02 39.32 39.38 0.0M
2021-10-25 39.18 39.52 39.15 39.35 0.0M
2021-10-22 38.81 39.46 38.81 39.31 0.0M
2021-10-21 38.30 39.26 38.30 39.26 0.0M
2021-10-20 38.34 38.87 38.34 38.68 0.0M
2021-10-19 38.39 38.72 38.39 38.69 0.0M
2021-10-18 38.24 38.50 38.24 38.50 0.0M
2021-10-15 38.40 38.42 38.38 38.38 0.0M
2021-10-14 37.95 38.28 37.95 38.26 0.0M
2021-10-13 37.75 37.75 37.59 37.66 0.0M
2021-10-12 37.64 37.64 37.50 37.50 0.0M
2021-10-11 37.39 37.79 37.39 37.62 0.0M
2021-10-08 37.81 37.85 37.68 37.72 0.0M
2021-10-07 38.19 38.32 38.11 38.13 0.0M
2021-10-06 37.55 37.80 37.55 37.80 0.0M
2021-10-05 37.68 37.69 37.63 37.65 0.0M
2021-10-04 38.09 38.10 37.20 37.38 0.0M
2021-10-01 38.03 38.08 37.66 38.04 0.0M
2021-09-30 38.15 38.32 38.09 38.09 0.0M
2021-09-29 38.29 38.35 38.20 38.25 0.0M
2021-09-28 38.50 38.50 38.22 38.23 0.0M
2021-09-27 39.01 39.01 38.85 38.93 0.0M
2021-09-24 39.50 39.50 39.33 39.46 0.0M
2021-09-23 39.58 39.68 39.48 39.48 0.0M
2021-09-22 39.78 39.78 39.55 39.57 0.0M
2021-09-21 39.65 39.65 39.49 39.49 0.0M
2021-09-20 39.64 39.65 39.40 39.47 0.0M
2021-09-17 39.61 39.78 39.61 39.74 0.0M
2021-09-16 39.85 39.96 39.85 39.96 0.0M
2021-09-15 39.80 39.86 39.72 39.83 0.0M
2021-09-14 39.89 39.98 39.89 39.92 0.0M
2021-09-13 40.68 40.68 39.76 39.87 0.0M
2021-09-10 40.37 40.38 40.20 40.20 0.0M
2021-09-09 40.49 40.63 40.25 40.29 0.0M
2021-09-08 40.56 40.56 40.29 40.48 0.0M
2021-09-07 40.46 40.56 40.39 40.39 0.0M
2021-09-03 40.70 40.79 40.52 40.68 0.0M
2021-09-02 40.84 40.84 40.09 40.51 0.0M
2021-09-01 40.64 40.64 40.54 40.54 0.0M
2021-08-31 40.46 40.46 40.35 40.37 0.0M
2021-08-30 40.40 40.51 40.34 40.46 0.0M
2021-08-27 39.96 40.17 39.96 40.08 0.0M
2021-08-26 40.33 40.33 39.85 39.99 0.0M
2021-08-25 40.08 40.12 40.07 40.10 0.0M
2021-08-24 40.29 40.29 40.12 40.12 0.0M
2021-08-23 40.26 40.53 40.26 40.35 0.0M
2021-08-20 40.38 40.51 40.37 40.46 0.0M
2021-08-19 39.51 40.29 39.51 40.17 0.0M
2021-08-18 39.99 40.01 39.78 39.78 0.0M
2021-08-17 39.84 40.03 39.84 40.01 0.0M
2021-08-16 39.30 40.05 39.30 40.05 0.0M
2021-08-13 39.60 39.66 39.41 39.61 0.0M
2021-08-12 39.25 39.48 39.25 39.40 0.0M
2021-08-11 37.98 39.50 37.98 39.42 0.0M
2021-08-10 39.26 39.62 39.26 39.42 0.0M
2021-08-09 39.88 39.90 39.61 39.63 0.0M
2021-08-06 39.53 39.76 39.53 39.72 0.0M
2021-08-05 39.68 39.87 39.68 39.87 0.0M
2021-08-04 39.76 39.96 39.76 39.89 0.0M
2021-08-03 39.52 39.67 39.44 39.63 0.0M
2021-08-02 39.41 39.72 39.39 39.53 0.0M
2021-07-30 39.20 39.47 39.20 39.38 0.0M
2021-07-29 39.11 39.16 39.04 39.16 0.0M
2021-07-28 38.96 38.96 38.85 38.90 0.0M
2021-07-27 38.85 38.96 38.77 38.96 0.0M
2021-07-26 39.11 39.11 39.11 39.11 0.0M
2021-07-23 39.05 39.46 39.05 39.45 0.0M
2021-07-22 38.52 39.06 38.52 39.05 0.0M
2021-07-21 38.71 38.76 38.71 38.76 0.0M
2021-07-20 38.43 38.85 38.43 38.85 0.0M
2021-07-19 37.58 38.70 37.58 38.62 0.0M
2021-07-16 38.55 38.76 38.55 38.63 0.0M
2021-07-15 38.42 38.50 38.39 38.50 0.0M
2021-07-14 38.38 38.45 38.33 38.45 0.0M
2021-07-13 38.14 38.32 38.13 38.24 0.0M
2021-07-12 38.20 38.31 38.16 38.25 0.0M
2021-07-09 38.49 38.49 38.08 38.19 0.0M
2021-07-08 38.14 38.21 38.06 38.13 0.0M
2021-07-07 38.24 38.33 38.21 38.33 0.0M
2021-07-06 37.89 38.10 37.88 38.07 0.0M
2021-07-02 37.91 37.91 37.79 37.89 0.0M
2021-07-01 37.67 37.67 37.59 37.59 0.0M
2021-06-30 38.07 38.07 37.73 37.73 0.0M
2021-06-29 37.89 37.90 37.89 37.90 0.0M
2021-06-28 37.29 37.75 37.29 37.75 0.0M
2021-06-25 37.23 37.23 37.21 37.21 0.0M
2021-06-24 37.29 37.29 37.15 37.20 0.0M
2021-06-23 36.97 37.13 36.97 37.13 0.0M
2021-06-22 37.16 37.25 37.01 37.22 0.0M
2021-06-21 37.02 37.02 36.91 36.94 0.0M
2021-06-18 37.00 37.02 36.83 36.99 0.0M
2021-06-17 36.58 36.99 36.58 36.98 0.0M
2021-06-16 36.80 36.80 36.41 36.49 0.0M
2021-06-15 36.78 36.80 36.65 36.65 0.0M
2021-06-14 36.52 36.82 36.52 36.82 0.0M
2021-06-11 36.48 36.65 36.48 36.57 0.0M
2021-06-10 35.70 36.49 35.70 36.45 0.0M
2021-06-09 36.33 36.33 36.25 36.25 0.0M
2021-06-08 35.72 36.55 35.72 36.13 0.0M
2021-06-07 36.30 36.30 36.15 36.21 0.0M
2021-06-04 36.10 36.39 36.10 36.36 0.0M
2021-06-03 35.76 36.15 35.50 36.03 0.0M
2021-06-02 36.24 36.27 36.10 36.17 0.0M
2021-06-01 36.35 36.41 36.22 36.26 0.0M
2021-05-28 36.46 36.92 36.46 36.77 0.0M
2021-05-27 36.65 36.72 36.65 36.67 0.0M
2021-05-26 36.81 36.81 36.63 36.68 0.0M
2021-05-25 36.65 36.82 36.64 36.82 0.0M
2021-05-24 36.52 36.53 36.43 36.43 0.0M
2021-05-21 36.35 36.35 36.34 36.34 0.0M
2021-05-20 36.43 36.43 36.32 36.32 0.0M
2021-05-19 35.91 35.95 35.90 35.95 0.0M
2021-05-18 35.98 35.98 35.88 35.88 0.0M
2021-05-17 36.86 36.86 35.88 35.97 0.0M
2021-05-14 36.33 36.42 36.24 36.42 0.0M
2021-05-13 36.16 36.39 36.16 36.39 0.0M
2021-05-12 36.72 36.72 35.82 35.82 0.0M
2021-05-11 36.64 36.70 36.56 36.57 0.0M
2021-05-10 36.59 36.97 36.59 36.81 0.0M
2021-05-07 36.44 37.20 36.44 37.00 0.0M
2021-05-06 36.63 36.91 36.63 36.91 0.0M
2021-05-05 36.90 36.92 36.86 36.91 0.0M
2021-05-04 36.80 37.03 36.80 37.03 0.0M
2021-05-03 37.56 37.56 37.18 37.20 0.0M
2021-04-30 37.40 37.40 37.14 37.24 0.0M
2021-04-29 37.09 38.75 37.09 37.56 0.0M
2021-04-28 37.50 37.52 37.30 37.34 0.0M
2021-04-27 37.23 37.77 37.23 37.74 0.0M
2021-04-26 38.19 38.19 37.74 37.82 0.0M
2021-04-23 37.70 37.92 37.70 37.90 0.0M
2021-04-22 37.79 37.79 37.67 37.67 0.0M
2021-04-21 37.78 37.80 37.76 37.77 0.0M
2021-04-20 37.62 37.65 37.54 37.61 0.0M
2021-04-19 37.80 37.80 37.39 37.43 0.0M
2021-04-16 37.63 37.68 37.61 37.65 0.0M
2021-04-15 37.42 37.49 37.42 37.48 0.0M
2021-04-14 37.03 37.13 37.03 37.06 0.0M
2021-04-13 37.50 37.50 37.25 37.43 0.0M
2021-04-12 37.12 37.33 37.12 37.26 0.0M
2021-04-09 37.01 37.20 37.01 37.18 0.0M
2021-04-08 36.03 37.01 36.03 36.92 0.0M
2021-04-07 36.62 36.79 36.62 36.74 0.0M
2021-04-06 36.64 36.99 36.64 36.87 0.2M
2021-04-05 36.83 37.07 36.72 37.00 0.0M
2021-04-01 36.10 36.46 35.97 36.30 0.2M
2021-03-31 36.00 36.00 35.93 35.93 0.0M
2021-03-30 35.67 35.77 35.64 35.75 0.0M
2021-03-29 35.74 35.93 35.74 35.91 0.0M
2021-03-26 35.44 35.84 35.44 35.82 0.0M
2021-03-25 35.41 35.46 35.21 35.46 0.0M
2021-03-24 35.61 35.71 35.47 35.52 0.0M
2021-03-23 35.61 35.81 35.61 35.66 0.0M
2021-03-22 35.22 35.63 35.22 35.61 0.0M
2021-03-19 35.32 35.32 35.06 35.08 0.0M
2021-03-18 35.07 35.14 34.91 35.06 0.0M
2021-03-17 35.17 35.36 35.07 35.23 0.0M
2021-03-16 35.43 35.47 35.31 35.37 0.0M
2021-03-15 34.88 35.21 34.88 35.07 0.0M
2021-03-12 34.71 34.77 34.55 34.77 0.0M
2021-03-11 34.13 34.72 34.13 34.71 0.0M
2021-03-10 34.35 34.68 34.33 34.33 0.0M
2021-03-09 33.98 34.59 33.98 34.42 0.0M
2021-03-08 33.70 34.08 33.65 33.65 0.0M
2021-03-05 33.35 33.90 33.22 33.89 0.1M
2021-03-04 34.25 34.25 33.53 33.55 0.0M
2021-03-03 34.65 34.65 34.30 34.33 0.2M
2021-03-02 35.21 35.21 34.76 35.09 0.0M
2021-03-01 35.49 35.49 35.11 35.42 0.0M
2021-02-26 34.94 35.04 34.92 35.00 0.1M
2021-02-25 35.25 35.25 34.83 35.01 0.0M
2021-02-24 35.05 35.22 35.05 35.22 0.0M
2021-02-23 35.50 35.50 35.28 35.45 0.0M
2021-02-22 35.83 35.86 35.55 35.55 0.0M
2021-02-19 36.31 36.43 36.23 36.23 0.0M
2021-02-18 36.07 36.42 36.07 36.42 0.0M
2021-02-17 36.41 36.41 36.19 36.41 0.0M
2021-02-16 36.86 36.86 36.46 36.48 0.0M
2021-02-12 36.69 36.80 36.60 36.80 0.0M
2021-02-11 36.44 36.75 36.44 36.73 0.0M
2021-02-10 36.46 36.49 36.32 36.34 0.0M
2021-02-09 36.53 36.53 36.42 36.45 0.0M
2021-02-08 36.39 36.61 36.28 36.46 0.1M
2021-02-05 36.69 36.69 36.26 36.40 0.0M
2021-02-04 36.09 36.41 36.09 36.31 0.0M
2021-02-03 36.55 36.55 36.19 36.19 0.0M
2021-02-02 36.46 36.74 36.46 36.68 0.0M
2021-02-01 36.02 36.39 36.02 36.39 0.1M
2021-01-29 36.42 36.45 35.90 36.02 0.0M
2021-01-28 36.10 36.67 36.10 36.40 0.1M
2021-01-27 36.33 36.68 36.33 36.35 0.0M
2021-01-26 37.42 37.42 36.85 36.86 0.0M
2021-01-25 36.98 37.20 36.97 36.97 0.0M
2021-01-22 36.99 36.99 36.75 36.89 0.0M
2021-01-21 36.33 36.91 36.33 36.84 0.0M
2021-01-20 36.35 36.80 36.35 36.64 0.0M
2021-01-19 36.70 36.70 36.33 36.53 0.0M
2021-01-15 36.36 36.43 36.26 36.34 0.0M
2021-01-14 36.51 36.51 36.15 36.21 0.0M
2021-01-13 36.45 36.58 36.43 36.47 0.0M
2021-01-12 36.59 36.59 36.32 36.34 0.0M
2021-01-11 36.67 36.85 36.67 36.70 0.0M
2021-01-08 36.79 36.83 36.59 36.79 0.0M
2021-01-07 36.65 36.68 36.34 36.61 0.0M
2021-01-06 36.00 36.35 36.00 36.26 0.0M
2021-01-05 36.26 36.44 36.16 36.36 0.0M
2021-01-04 36.99 36.99 36.22 36.51 0.0M