Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,09 -0,62 (-0,72%) Oro
2.334,50 -34,50 (-1,46%) Bitcoin EUR
59.947,52 -799,23 (-1,32%)
First Trust Alerian Disruptive Technology Real Estate ETF (DTRE)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 37,42 | 38,17 | 38,01 | 38,04 | 38,04 | 1111 |
| 20 jun 2024 | 37,84 | 38,48 | 37,84 | 38,23 | 38,23 | 1300 |
| 18 jun 2024 | 38,40 | 38,53 | 38,38 | 38,53 | 38,53 | 16.500 |
| 17 jun 2024 | 38,35 | 38,43 | 38,35 | 38,43 | 38,43 | 800 |
| 14 jun 2024 | 38,15 | 38,72 | 38,15 | 38,60 | 38,60 | 2500 |
| 13 jun 2024 | 38,60 | 38,75 | 38,56 | 38,68 | 38,68 | 1800 |
| 12 jun 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | 100 |
| 11 jun 2024 | 38,55 | 38,60 | 38,37 | 38,51 | 38,51 | 1500 |
| 10 jun 2024 | 38,44 | 38,44 | 38,40 | 38,40 | 38,40 | 1500 |
| 07 jun 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | 100 |
| 06 jun 2024 | 38,83 | 38,96 | 38,76 | 38,96 | 38,96 | 500 |
| 05 jun 2024 | 38,65 | 38,97 | 38,65 | 38,93 | 38,93 | 300 |
| 04 jun 2024 | 38,75 | 39,24 | 38,75 | 38,85 | 38,85 | 1600 |
| 03 jun 2024 | 38,41 | 38,64 | 38,41 | 38,64 | 38,64 | 900 |
| 31 may 2024 | 38,67 | 38,87 | 38,67 | 38,87 | 38,87 | 600 |
| 30 may 2024 | 38,23 | 38,27 | 38,20 | 38,25 | 38,25 | 9500 |
| 29 may 2024 | 37,82 | 37,82 | 37,77 | 37,77 | 37,77 | 200 |
| 28 may 2024 | 38,56 | 38,56 | 37,97 | 38,07 | 38,07 | 1500 |
| 24 may 2024 | 38,09 | 38,17 | 38,09 | 38,10 | 38,10 | 600 |
| 23 may 2024 | 38,18 | 38,18 | 38,18 | 38,18 | 38,18 | 100 |
| 22 may 2024 | 39,03 | 39,03 | 38,80 | 38,83 | 38,83 | 800 |
| 21 may 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | 100 |
| 20 may 2024 | 39,42 | 39,51 | 39,29 | 39,29 | 39,29 | 2000 |
| 17 may 2024 | 39,35 | 39,55 | 39,35 | 39,55 | 39,55 | 300 |
| 16 may 2024 | 39,98 | 39,98 | 39,54 | 39,74 | 39,74 | 500 |
| 15 may 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | 200 |
| 14 may 2024 | 38,77 | 38,91 | 38,61 | 38,91 | 38,91 | 700 |
| 13 may 2024 | 38,39 | 38,49 | 38,33 | 38,49 | 38,49 | 1300 |
| 10 may 2024 | 38,20 | 38,47 | 38,20 | 38,47 | 38,47 | 1200 |
| 09 may 2024 | 38,43 | 38,45 | 38,43 | 38,45 | 38,45 | 500 |
| 08 may 2024 | 37,36 | 37,85 | 37,36 | 37,85 | 37,85 | 500 |
| 07 may 2024 | 38,19 | 38,21 | 38,10 | 38,10 | 38,10 | 700 |
| 06 may 2024 | 37,51 | 37,78 | 37,25 | 37,25 | 37,25 | 2500 |
| 03 may 2024 | 37,81 | 37,96 | 37,81 | 37,96 | 37,96 | 700 |
| 02 may 2024 | 37,48 | 37,87 | 37,40 | 37,70 | 37,70 | 1100 |
| 01 may 2024 | 36,97 | 37,06 | 36,97 | 37,06 | 37,06 | 100 |
| 30 abr 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | 100 |
| 29 abr 2024 | 37,67 | 37,86 | 37,59 | 37,86 | 37,86 | 600 |
| 26 abr 2024 | 37,68 | 37,76 | 37,52 | 37,52 | 37,52 | 1300 |
| 25 abr 2024 | 37,61 | 37,61 | 37,56 | 37,56 | 37,56 | 400 |
| 24 abr 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | 100 |
| 23 abr 2024 | 37,97 | 38,13 | 37,97 | 38,13 | 38,13 | 400 |
| 22 abr 2024 | 37,60 | 37,75 | 37,42 | 37,70 | 37,70 | 3800 |
| 19 abr 2024 | 37,44 | 37,45 | 37,44 | 37,45 | 37,45 | 200 |
| 18 abr 2024 | 37,51 | 37,51 | 37,39 | 37,39 | 37,39 | 400 |
| 17 abr 2024 | 37,85 | 37,98 | 37,66 | 37,66 | 37,66 | 1200 |
| 16 abr 2024 | 38,41 | 38,41 | 38,30 | 38,31 | 38,31 | 1000 |
| 15 abr 2024 | 39,26 | 39,26 | 38,53 | 38,66 | 38,66 | 800 |
| 12 abr 2024 | 39,03 | 39,36 | 39,03 | 39,28 | 39,28 | 1200 |
| 11 abr 2024 | 40,14 | 40,14 | 39,59 | 39,93 | 39,93 | 5200 |
| 10 abr 2024 | 39,83 | 39,83 | 39,46 | 39,68 | 39,68 | 3500 |
| 09 abr 2024 | 41,10 | 41,15 | 41,04 | 41,04 | 41,04 | 700 |
| 08 abr 2024 | 40,55 | 40,55 | 40,35 | 40,48 | 40,48 | 400 |
| 05 abr 2024 | 40,11 | 40,19 | 40,11 | 40,19 | 40,19 | 400 |
| 04 abr 2024 | 40,70 | 40,72 | 40,04 | 40,04 | 40,04 | 8300 |
| 03 abr 2024 | 39,94 | 40,33 | 39,79 | 40,23 | 40,23 | 3100 |
| 02 abr 2024 | 40,00 | 40,22 | 40,00 | 40,20 | 40,20 | 3900 |
| 01 abr 2024 | 40,74 | 40,76 | 40,66 | 40,76 | 40,76 | 1300 |
| 28 mar 2024 | 40,85 | 41,34 | 40,85 | 41,34 | 41,34 | 1300 |
| 27 mar 2024 | 40,93 | 41,16 | 40,93 | 41,16 | 41,16 | 300 |
| 26 mar 2024 | 40,58 | 40,61 | 40,45 | 40,45 | 40,45 | 400 |
| 25 mar 2024 | 40,58 | 40,74 | 40,58 | 40,62 | 40,62 | 900 |
| 22 mar 2024 | 40,85 | 40,86 | 40,29 | 40,29 | 40,29 | 700 |
| 21 mar 2024 | 41,12 | 41,15 | 41,04 | 41,04 | 41,04 | 3800 |
| 21 mar 2024 | 0.031 Dividendo | |||||
| 20 mar 2024 | 40,81 | 40,81 | 40,81 | 40,81 | 40,78 | 100 |
| 19 mar 2024 | 40,60 | 40,62 | 40,60 | 40,62 | 40,59 | 700 |
| 18 mar 2024 | 40,73 | 40,74 | 40,63 | 40,65 | 40,62 | 1000 |
| 15 mar 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,77 | 300 |
| 14 mar 2024 | 40,96 | 41,08 | 40,96 | 41,08 | 41,05 | 300 |
| 13 mar 2024 | 41,62 | 41,62 | 41,46 | 41,50 | 41,47 | 1300 |
| 12 mar 2024 | 41,56 | 41,93 | 41,56 | 41,78 | 41,75 | 2000 |
| 11 mar 2024 | 41,90 | 41,92 | 41,90 | 41,92 | 41,89 | 500 |
| 08 mar 2024 | 42,21 | 42,21 | 42,21 | 42,21 | 42,18 | 200 |
| 07 mar 2024 | 41,81 | 41,81 | 41,81 | 41,81 | 41,78 | 100 |
| 06 mar 2024 | 41,73 | 41,79 | 41,59 | 41,79 | 41,76 | 2600 |
| 05 mar 2024 | 41,99 | 41,99 | 41,55 | 41,55 | 41,52 | 800 |
| 04 mar 2024 | 41,68 | 41,82 | 41,68 | 41,82 | 41,79 | 800 |
| 01 mar 2024 | 41,08 | 41,57 | 41,08 | 41,57 | 41,54 | 900 |
| 29 feb 2024 | 40,44 | 41,12 | 40,44 | 40,99 | 40,96 | 1200 |
| 28 feb 2024 | 40,52 | 40,69 | 40,52 | 40,69 | 40,66 | 1200 |
| 27 feb 2024 | 40,24 | 40,43 | 40,23 | 40,23 | 40,20 | 3300 |
| 26 feb 2024 | 40,59 | 40,78 | 40,50 | 40,52 | 40,49 | 600 |
| 23 feb 2024 | 40,80 | 40,94 | 40,80 | 40,94 | 40,91 | 600 |
| 22 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 41,07 | 100 |
| 21 feb 2024 | 40,80 | 40,90 | 40,78 | 40,89 | 40,86 | 900 |
| 20 feb 2024 | 40,52 | 40,90 | 40,41 | 40,41 | 40,38 | 10.100 |
| 16 feb 2024 | 40,99 | 41,15 | 40,94 | 40,95 | 40,92 | 1100 |
| 15 feb 2024 | 41,44 | 41,53 | 41,33 | 41,47 | 41,44 | 2600 |
| 14 feb 2024 | 40,60 | 40,82 | 40,60 | 40,67 | 40,64 | 800 |
| 13 feb 2024 | 40,10 | 40,42 | 40,10 | 40,42 | 40,39 | 1700 |
| 12 feb 2024 | 41,43 | 41,53 | 41,33 | 41,34 | 41,31 | 900 |
| 09 feb 2024 | 41,37 | 41,55 | 41,30 | 41,46 | 41,43 | 28.800 |
| 08 feb 2024 | 41,21 | 41,51 | 41,21 | 41,44 | 41,41 | 6500 |
| 07 feb 2024 | 40,86 | 41,02 | 40,86 | 40,88 | 40,85 | 600 |
| 06 feb 2024 | 41,27 | 41,30 | 41,13 | 41,13 | 41,10 | 1100 |
| 05 feb 2024 | 40,96 | 41,01 | 40,77 | 40,87 | 40,84 | 6600 |
| 02 feb 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,58 | 300 |
| 01 feb 2024 | 41,96 | 41,96 | 41,96 | 41,96 | 41,93 | 100 |
| 31 ene 2024 | 41,78 | 41,78 | 41,30 | 41,30 | 41,27 | 300 |
| *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.