Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.650,42 -1.082,77 (-1,88%)
First Trust Active Factor Mid Cap ETF (AFMC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:16PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | 200 |
| 27 jun 2024 | 28,97 | 29,06 | 28,97 | 29,06 | 29,06 | 700 |
| 27 jun 2024 | 0.028 Dividendo | |||||
| 26 jun 2024 | 28,91 | 29,09 | 28,87 | 29,03 | 29,00 | 2200 |
| 25 jun 2024 | 29,09 | 29,16 | 29,09 | 29,15 | 29,12 | 400 |
| 24 jun 2024 | 29,50 | 29,85 | 29,45 | 29,45 | 29,42 | 603.200 |
| 21 jun 2024 | 29,05 | 29,23 | 29,05 | 29,23 | 29,20 | 2500 |
| 20 jun 2024 | 29,50 | 29,50 | 29,16 | 29,20 | 29,17 | 8200 |
| 18 jun 2024 | 29,08 | 29,39 | 29,08 | 29,36 | 29,33 | 500 |
| 17 jun 2024 | 28,90 | 29,28 | 28,85 | 29,27 | 29,24 | 2500 |
| 14 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,90 | 100 |
| 13 jun 2024 | 29,24 | 29,39 | 29,24 | 29,39 | 29,36 | 3800 |
| 12 jun 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,49 | 100 |
| 11 jun 2024 | 28,99 | 29,05 | 28,91 | 29,05 | 29,02 | 2200 |
| 10 jun 2024 | 29,21 | 29,22 | 29,14 | 29,21 | 29,18 | 2700 |
| 07 jun 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,12 | 200 |
| 06 jun 2024 | 29,31 | 29,32 | 29,31 | 29,32 | 29,30 | 300 |
| 05 jun 2024 | 29,38 | 29,54 | 29,38 | 29,54 | 29,51 | 300 |
| 04 jun 2024 | 29,29 | 29,29 | 29,23 | 29,23 | 29,20 | 300 |
| 03 jun 2024 | 29,75 | 29,82 | 29,56 | 29,70 | 29,67 | 10.400 |
| 31 may 2024 | 29,66 | 29,96 | 29,65 | 29,96 | 29,93 | 700 |
| 30 may 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,65 | 400 |
| 29 may 2024 | 29,39 | 29,40 | 29,39 | 29,40 | 29,37 | 300 |
| 28 may 2024 | 29,75 | 29,75 | 29,67 | 29,69 | 29,67 | 800 |
| 24 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,85 | 200 |
| 23 may 2024 | 29,88 | 29,88 | 29,60 | 29,60 | 29,57 | 600 |
| 22 may 2024 | 29,96 | 30,02 | 29,82 | 29,82 | 29,79 | 400 |
| 21 may 2024 | 29,96 | 30,08 | 29,96 | 30,08 | 30,05 | 95.200 |
| 20 may 2024 | 30,16 | 30,16 | 30,08 | 30,08 | 30,05 | 500 |
| 17 may 2024 | 30,12 | 30,12 | 30,03 | 30,03 | 30,00 | 200 |
| 16 may 2024 | 30,35 | 30,35 | 30,08 | 30,08 | 30,05 | 500 |
| 15 may 2024 | 30,44 | 30,44 | 30,41 | 30,41 | 30,38 | 100 |
| 14 may 2024 | 30,13 | 30,15 | 29,99 | 30,15 | 30,12 | 700 |
| 13 may 2024 | 29,94 | 29,94 | 29,86 | 29,86 | 29,83 | 200 |
| 10 may 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,92 | 100 |
| 09 may 2024 | 29,80 | 29,92 | 29,80 | 29,92 | 29,90 | 200 |
| 08 may 2024 | 29,60 | 29,60 | 29,55 | 29,55 | 29,52 | 200 |
| 07 may 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,51 | - |
| 06 may 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,51 | 600 |
| 03 may 2024 | 29,25 | 29,26 | 29,15 | 29,15 | 29,12 | 2100 |
| 02 may 2024 | 28,71 | 28,95 | 28,71 | 28,83 | 28,81 | 4100 |
| 01 may 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,40 | 200 |
| 30 abr 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,37 | - |
| 29 abr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,91 | 100 |
| 26 abr 2024 | 28,70 | 28,73 | 28,70 | 28,71 | 28,68 | 2000 |
| 25 abr 2024 | 28,57 | 28,58 | 28,57 | 28,58 | 28,55 | 500 |
| 24 abr 2024 | 28,79 | 28,79 | 28,77 | 28,77 | 28,74 | 300 |
| 23 abr 2024 | 28,71 | 28,73 | 28,71 | 28,73 | 28,71 | 400 |
| 22 abr 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,24 | 100 |
| 19 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,98 | 100 |
| 18 abr 2024 | 28,26 | 28,26 | 27,93 | 27,93 | 27,90 | 1200 |
| 17 abr 2024 | 28,19 | 28,23 | 28,04 | 28,05 | 28,02 | 8600 |
| 16 abr 2024 | 28,31 | 28,32 | 28,21 | 28,23 | 28,20 | 6400 |
| 15 abr 2024 | 28,52 | 28,67 | 28,34 | 28,34 | 28,32 | 2900 |
| 12 abr 2024 | 28,59 | 28,70 | 28,59 | 28,60 | 28,57 | 1500 |
| 11 abr 2024 | 29,03 | 29,03 | 29,02 | 29,02 | 28,99 | 300 |
| 10 abr 2024 | 28,87 | 28,94 | 28,87 | 28,94 | 28,91 | 200 |
| 09 abr 2024 | 29,47 | 29,55 | 29,47 | 29,55 | 29,53 | 1000 |
| 08 abr 2024 | 30,04 | 30,04 | 29,70 | 29,70 | 29,67 | 11.600 |
| 05 abr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,63 | 300 |
| 04 abr 2024 | 30,12 | 30,12 | 29,36 | 29,36 | 29,33 | 1400 |
| 03 abr 2024 | 29,82 | 29,82 | 29,73 | 29,73 | 29,71 | 100 |
| 02 abr 2024 | 30,02 | 30,02 | 29,49 | 29,61 | 29,59 | 2700 |
| 01 abr 2024 | 30,49 | 30,49 | 30,08 | 30,08 | 30,05 | 1500 |
| 28 mar 2024 | 30,37 | 30,37 | 30,29 | 30,29 | 30,26 | 300 |
| 27 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,08 | 200 |
| 26 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,67 | 100 |
| 25 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,72 | 100 |
| 22 mar 2024 | 29,75 | 29,85 | 29,75 | 29,75 | 29,72 | 2300 |
| 21 mar 2024 | 29,85 | 30,05 | 29,85 | 29,99 | 29,96 | 1600 |
| 21 mar 2024 | 0.022 Dividendo | |||||
| 20 mar 2024 | 29,16 | 29,62 | 29,16 | 29,57 | 29,52 | 300 |
| 19 mar 2024 | 28,89 | 29,16 | 28,89 | 29,12 | 29,07 | 3100 |
| 18 mar 2024 | 29,20 | 29,20 | 28,87 | 28,87 | 28,82 | 400 |
| 15 mar 2024 | 29,02 | 29,04 | 28,94 | 28,94 | 28,89 | 900 |
| 14 mar 2024 | 29,45 | 29,45 | 28,90 | 28,95 | 28,90 | 3300 |
| 13 mar 2024 | 29,24 | 29,38 | 29,24 | 29,26 | 29,21 | 2000 |
| 12 mar 2024 | 29,00 | 29,09 | 28,95 | 29,07 | 29,02 | 1300 |
| 11 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,79 | 100 |
| 08 mar 2024 | 29,18 | 29,18 | 28,99 | 29,03 | 28,98 | 2100 |
| 07 mar 2024 | 29,15 | 29,21 | 29,07 | 29,16 | 29,11 | 800 |
| 06 mar 2024 | 29,11 | 29,11 | 28,85 | 28,91 | 28,86 | 1600 |
| 05 mar 2024 | 28,91 | 28,91 | 28,78 | 28,78 | 28,73 | 400 |
| 04 mar 2024 | 29,10 | 29,10 | 28,89 | 28,89 | 28,84 | 1600 |
| 01 mar 2024 | 28,73 | 28,73 | 28,70 | 28,70 | 28,65 | 300 |
| 29 feb 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,43 | - |
| 28 feb 2024 | 28,33 | 28,33 | 28,20 | 28,20 | 28,15 | 2000 |
| 27 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,20 | 100 |
| 26 feb 2024 | 28,03 | 28,08 | 28,03 | 28,08 | 28,03 | 400 |
| 23 feb 2024 | 27,92 | 28,00 | 27,92 | 28,00 | 27,95 | 200 |
| 22 feb 2024 | 27,68 | 27,83 | 27,68 | 27,83 | 27,78 | 300 |
| 21 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,30 | 100 |
| 20 feb 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,31 | 300 |
| 16 feb 2024 | 27,85 | 27,89 | 27,60 | 27,60 | 27,55 | 1000 |
| 15 feb 2024 | 27,88 | 28,06 | 27,80 | 28,03 | 27,98 | 1500 |
| 14 feb 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,43 | 200 |
| 13 feb 2024 | 26,98 | 27,00 | 26,98 | 27,00 | 26,96 | 1400 |
| 12 feb 2024 | 27,75 | 27,75 | 27,72 | 27,72 | 27,67 | 300 |
| 09 feb 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,37 | 200 |
| 08 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,17 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.