Mercados españoles abiertos en 30 mins

First Trust Dow 30 Equal Weight ETF (EDOW)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,34+0,04 (+0,12%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202434,3734,4034,2834,3434,3418.100
16 may 202434,2834,4334,2234,3034,3012.100
15 may 202434,1234,2134,0334,1834,1823.100
14 may 202433,9034,0133,8433,9633,9614.200
13 may 202434,0034,1333,8733,9133,9117.500
10 may 202433,9434,0033,8433,8933,898900
09 may 202433,5333,8833,5333,8533,858400
08 may 202433,4033,6133,4033,5733,5715.200
07 may 202433,5233,5533,3833,4433,4411.600
06 may 202433,4533,4933,3133,4633,4611.500
03 may 202433,4433,4433,1733,3433,347200
02 may 202432,9933,0532,8632,9932,998100
01 may 202432,7833,1532,7032,8232,8216.600
30 abr 202433,1033,1732,7832,7832,7818.700
29 abr 202433,0833,1933,0733,1533,157500
26 abr 202432,9733,1532,9733,0433,047200
25 abr 202432,9533,0532,7233,0133,01222.600
24 abr 202433,2033,3133,1133,2633,2613.000
23 abr 202433,1333,3033,1333,2333,2312.800
22 abr 202433,0333,2632,8433,0433,0421.700
19 abr 202432,7932,9032,7132,8732,8719.200
18 abr 202432,7532,8832,5932,7032,7015.300
17 abr 202432,9232,9232,5632,7032,7021.500
16 abr 202432,8332,9332,6932,8032,8027.100
15 abr 202433,2533,2932,7232,7832,7821.100
12 abr 202433,1933,3132,8932,9532,9518.000
11 abr 202433,4733,5133,1433,4533,4575.700
10 abr 202433,3533,4633,2533,4033,4012.100
09 abr 202433,6933,7333,4533,6533,6517.000
08 abr 202433,6533,7433,6233,6633,6637.600
05 abr 202433,5133,8233,5133,6833,6826.800
04 abr 202434,0734,1733,5133,5133,5137.100
03 abr 202433,9934,1333,9133,9133,9139.100
02 abr 202434,0434,0833,9534,0634,0623.700
01 abr 202434,2934,3234,2034,3234,32249.900
28 mar 202434,3934,4634,3434,4434,4416.100
27 mar 202434,0934,3434,0934,3434,3429.500
26 mar 202433,9534,0333,9033,9033,9018.800
25 mar 202433,9134,0033,9133,9233,9245.600
22 mar 202434,1734,2034,0134,0134,0119.200
21 mar 202434,2134,4134,2134,2634,2615.400
21 mar 20240.145 Dividendo
20 mar 202433,8134,3233,8134,2534,1048.100
19 mar 202433,7233,9833,7233,9833,8430.000
18 mar 202433,7733,8633,7333,7333,5914.500
15 mar 202433,7033,7833,5833,6533,51367.600
14 mar 202433,9733,9733,6533,7933,64376.300
13 mar 202434,0934,1233,9233,9933,8425.300
12 mar 202433,8734,0133,7833,9733,8322.800
11 mar 202433,5733,7433,5333,7233,5861.900
08 mar 202433,6833,8733,6533,6533,5133.500
07 mar 202433,7533,8633,6333,7233,5824.000
06 mar 202433,6933,7933,4733,5633,4229.000
05 mar 202433,6833,7133,4233,5133,3728.000
04 mar 202433,6733,9133,6733,8033,6535.700
01 mar 202433,6633,8633,5733,7933,6594.500
29 feb 202433,7833,7833,5833,7433,6030.300
28 feb 202433,5933,7033,5333,6733,5338.600
27 feb 202433,6533,7033,5033,6933,5525.800
26 feb 202433,7133,8333,6533,6833,5414.300
23 feb 202433,7433,8633,6733,7033,5636.500
22 feb 202433,4833,7933,4633,6333,4924.600
21 feb 202433,3033,3733,1833,3733,2348.500
20 feb 202433,3933,5033,3033,3633,2221.500
16 feb 202433,4733,5433,3233,3233,1840.400
15 feb 202433,2133,5333,2133,5233,3836.900
14 feb 202433,1033,1832,9733,1332,99100.600
13 feb 202433,2233,2232,8133,0532,9141.300
12 feb 202433,2333,5833,2333,4533,3137.900
09 feb 202433,3433,3433,1833,3233,1816.200
08 feb 202433,3833,3833,2233,3533,2111.700
07 feb 202433,3033,3833,2233,2433,1018.900
06 feb 202433,0433,2533,0433,1933,0519.400
05 feb 202433,1433,1832,8833,0032,8643.300
02 feb 202433,1633,4133,0433,2333,098200
01 feb 202432,9633,2332,8733,2333,0915.600
31 ene 202433,2533,2532,9032,9032,7614.900
30 ene 202433,0833,2933,0533,2133,0724.500
29 ene 202432,9833,1532,8433,1032,96188.100
26 ene 202432,9633,1032,9332,9832,846500
25 ene 202432,8833,0932,8233,0732,9331.100
24 ene 202432,8132,9132,5832,5832,4426.700
23 ene 202432,8232,8232,6732,7832,6418.200
22 ene 202432,7232,9132,7232,8132,6734.500
19 ene 202432,4232,7632,3132,6632,52180.300
18 ene 202432,1232,3332,0232,3132,1730.700
17 ene 202432,0932,2031,9832,1231,9846.700
16 ene 202432,3932,4232,1232,2732,1336.900
12 ene 202432,5832,6632,3732,5232,3816.400
11 ene 202432,5432,6432,2932,5132,37139.100
10 ene 202432,4632,6032,3932,5432,4026.100
09 ene 202432,4532,5232,3632,4832,3427.200
08 ene 202432,3132,6832,2832,6332,4921.100
05 ene 202432,4232,5532,3132,5032,3622.900
04 ene 202432,4432,5632,3632,3632,2227.200
03 ene 202432,5432,7332,4132,4332,2983.300
02 ene 202432,4432,8132,4432,6632,52298.500
29 dic 202332,6532,7732,4832,6032,4643.300
28 dic 202332,6832,7932,5832,6632,52401.500
27 dic 202332,5732,7232,5632,7132,5740.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...