Mercados españoles cerrados en 5 hrs

First Trust North American Energy Infrastructure Fund (EMLP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,34-0,09 (-0,31%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202429,4629,6029,2729,3429,34212.500
30 abr 202429,6929,6929,4329,4329,43132.800
29 abr 202429,6329,8029,6329,7829,7894.100
26 abr 202429,7129,7229,5529,5729,57108.100
25 abr 202429,5829,7629,4329,7429,74161.400
24 abr 202429,3729,6929,2529,6929,69120.200
23 abr 202429,3729,5829,3429,4929,49139.900
22 abr 202429,2129,4929,0429,3829,38125.900
19 abr 202428,8329,2728,8329,2129,21147.200
18 abr 202428,5928,7728,5728,7128,71150.700
17 abr 202428,3828,6128,3028,5428,54159.800
16 abr 202428,5628,5628,1828,2528,25140.500
15 abr 202429,0129,1528,5228,5628,56161.900
12 abr 202429,2229,4028,7828,8828,88116.600
11 abr 202429,2929,2928,9929,1829,18144.900
10 abr 202429,2929,3229,0829,2029,20302.100
09 abr 202429,7029,7029,4529,5729,57237.800
08 abr 202429,5429,6929,5129,5729,57143.100
05 abr 202429,4629,5629,2829,5029,50210.400
04 abr 202429,7929,7929,4029,5029,50133.500
03 abr 202429,5729,7129,5429,6429,64170.600
02 abr 202429,3929,5929,3929,5729,57151.700
01 abr 202429,5329,5329,3329,4029,40177.900
28 mar 202429,3429,5629,2529,5329,53619.600
27 mar 202428,8629,3028,8629,2529,25224.200
26 mar 202429,0329,0428,7928,8128,81234.300
25 mar 202428,8929,0728,8828,9028,90228.600
22 mar 202428,9829,0028,8428,8628,86137.100
21 mar 202428,8929,0528,8628,9628,96176.900
21 mar 20240.264 Dividendo
20 mar 202428,9429,1828,9429,1028,84376.800
19 mar 202428,8229,0428,7929,0428,78349.000
18 mar 202428,6928,8428,6228,7928,53157.000
15 mar 202428,5428,7828,5428,6628,40131.900
14 mar 202428,8528,8628,4728,6028,34190.900
13 mar 202428,9029,0728,8228,8428,58122.900
12 mar 202428,8428,8828,6928,8128,55146.700
11 mar 202428,7228,8828,6228,8728,61211.300
08 mar 202428,7928,8128,6728,6928,43181.200
07 mar 202428,7128,8328,7028,7628,50154.200
06 mar 202428,6028,7228,5828,6128,35161.700
05 mar 202428,3428,7028,3428,4228,16157.800
04 mar 202428,1128,3628,1128,3428,08178.900
01 mar 202428,0928,1627,9228,1227,86210.200
29 feb 202427,9828,1027,9628,0227,77254.900
28 feb 202427,9628,0827,8427,8927,6496.300
27 feb 202427,8228,0227,8227,9527,70144.900
26 feb 202428,0528,0527,7427,7527,50377.200
23 feb 202428,0628,2228,0328,1227,86183.900
22 feb 202428,1428,1527,8928,0927,84181.200
21 feb 202427,7728,1427,7728,1327,87182.800
20 feb 202427,7027,9227,6827,7427,49273.100
16 feb 202427,5427,8327,4727,7427,49187.200
15 feb 202427,0527,6227,0527,5727,32442.000
14 feb 202427,0927,1426,9227,0126,76451.000
13 feb 202427,1727,2126,8126,9426,70239.400
12 feb 202426,9327,3826,9327,2927,04330.500
09 feb 202426,8826,9826,7926,9126,67246.200
08 feb 202426,8626,9326,7726,8626,62257.400
07 feb 202427,0127,0126,8026,9026,66421.200
06 feb 202426,8626,9426,7626,8526,61764.000
05 feb 202427,0927,0926,7926,8826,64492.500
02 feb 202427,3627,3627,0727,2226,97548.300
01 feb 202427,2527,5827,1827,5027,25399.900
31 ene 202427,5927,5927,1927,2326,98291.100
30 ene 202427,4527,5727,3027,5127,26208.000
29 ene 202427,3327,4927,1727,4827,23198.600
26 ene 202427,3327,3927,2527,3727,12191.600
25 ene 202427,0627,2826,9727,2627,01202.300
24 ene 202427,1227,1726,8326,8326,59246.100
23 ene 202427,0127,0826,9027,0026,76193.800
22 ene 202427,0227,1926,9727,0226,77168.600
19 ene 202427,0727,0726,8626,9926,75158.000
18 ene 202427,1127,1126,8527,0426,79325.100
17 ene 202427,2427,3926,9527,0826,83337.800
16 ene 202427,5827,5827,3227,3727,12189.400
12 ene 202427,7527,7727,5827,6727,42522.500
11 ene 202427,8327,8327,4027,4627,21156.400
10 ene 202427,8927,8927,7227,8227,57291.000
09 ene 202427,9227,9227,7327,8827,63343.500
08 ene 202427,7927,9927,6427,9827,73219.600
05 ene 202427,8928,0627,7827,8727,62282.200
04 ene 202428,0628,2127,8427,8727,62189.100
03 ene 202427,8428,0927,7528,0027,75253.300
02 ene 202427,6027,9627,6027,9027,65599.400
29 dic 202327,6827,7127,5527,6927,44296.700
28 dic 202327,6327,7627,6327,6827,43317.200
27 dic 202327,7327,7327,5827,6927,44231.600
26 dic 202327,6127,7727,6027,7127,46185.300
22 dic 202327,6027,7327,5327,5927,34137.500
22 dic 20230.242 Dividendo
21 dic 202327,6027,7827,5427,7027,21199.200
20 dic 202327,8327,9027,5527,5627,07550.400
19 dic 202327,7527,8927,7427,8927,40205.900
18 dic 202327,7527,9327,6927,6927,20116.300
15 dic 202327,8627,9027,5227,5927,10414.100
14 dic 202328,0928,2927,9127,9827,48288.900
13 dic 202327,2127,8927,1127,8527,36367.500
12 dic 202327,3627,3627,1027,1826,70248.200
11 dic 202327,4427,4827,3227,4226,93283.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...