Mercados españoles cerrados

First Trust Multi Cap Growth AlphaDEX Fund (FAD)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
123,51-0,02 (-0,01%)
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 2024124,38123,51123,51123,51123,51253
21 may 2024124,15124,39124,09124,39124,391500
20 may 2024123,46124,51123,46124,28124,282500
17 may 2024123,64123,75123,54123,75123,75900
16 may 2024124,63124,63123,68123,68123,682600
15 may 2024124,13124,72123,89124,72124,723300
14 may 2024122,61122,85122,51122,72122,722600
13 may 2024122,81122,90122,03122,03122,031500
10 may 2024122,63122,63122,52122,60122,602100
09 may 2024121,58122,47121,58122,47122,474000
08 may 2024120,93121,57120,87121,53121,534000
07 may 2024122,37122,44121,62121,62121,623000
06 may 2024120,45121,67120,45121,67121,672700
03 may 2024120,08120,08119,91119,99119,99700
02 may 2024118,58118,70117,35118,70118,701900
01 may 2024117,16117,67116,68117,35117,357300
30 abr 2024118,74118,74117,11117,11117,112200
29 abr 2024119,67119,67119,03119,38119,38900
26 abr 2024118,24119,01118,24118,93118,931200
25 abr 2024116,82118,15116,59117,76117,761600
24 abr 2024118,09118,24117,66117,97117,971800
23 abr 2024117,71118,42117,71118,23118,231800
22 abr 2024115,76116,27115,44116,07116,072100
19 abr 2024115,42115,42114,54114,61114,611400
18 abr 2024116,66117,03115,62115,62115,621500
17 abr 2024117,57117,57116,10116,14116,142000
16 abr 2024116,87117,46116,20117,13117,134900
15 abr 2024119,44119,44117,33117,33117,333300
12 abr 2024120,86120,86118,73119,16119,161800
11 abr 2024121,18121,42120,59121,42121,4219.900
10 abr 2024121,03121,03119,90120,67120,671900
09 abr 2024123,34123,34121,24122,48122,488700
08 abr 2024122,81123,03122,50122,75122,751800
05 abr 2024121,99122,78121,99122,19122,199600
04 abr 2024123,68123,68121,18121,18121,1816.600
03 abr 2024121,40123,01121,40122,54122,5410.100
02 abr 2024121,84122,00121,63122,00122,006800
01 abr 2024124,08124,08123,54123,54123,545400
28 mar 2024124,66125,14124,40124,59124,596400
27 mar 2024124,05124,60123,64124,60124,608600
26 mar 2024123,68123,83123,16123,16123,161700
25 mar 2024123,42123,58122,96122,96122,961900
22 mar 2024123,97123,97123,07123,07123,077400
21 mar 2024123,67124,48123,67124,13124,132200
20 mar 2024121,14122,81121,09122,81122,812800
19 mar 2024119,70120,81119,70120,81120,813600
18 mar 2024120,75120,80120,29120,43120,432400
15 mar 2024120,31120,41120,00120,00120,004600
14 mar 2024121,21121,21120,72120,94120,943100
13 mar 2024122,30122,36121,92121,92121,922900
12 mar 2024121,00121,95121,00121,95121,9514.600
11 mar 2024121,00121,25120,88120,88120,884000
08 mar 2024122,71122,76121,89121,89121,891200
07 mar 2024122,12122,80122,12122,54122,5412.900
06 mar 2024121,35122,17121,35121,55121,552200
05 mar 2024121,31121,67120,47120,47120,471700
04 mar 2024122,52123,09122,32122,32122,323400
01 mar 2024121,02122,26121,02122,26122,261700
29 feb 2024121,00121,19120,32120,87120,873500
28 feb 2024119,61120,55119,61120,01120,011800
27 feb 2024120,32120,37120,04120,18120,182300
26 feb 2024119,31119,62119,31119,55119,552100
23 feb 2024119,20119,26118,74118,91118,912700
22 feb 2024117,98118,85117,77118,44118,441300
21 feb 2024115,78116,11115,24116,11116,113300
20 feb 2024116,44117,04116,30117,04117,044000
16 feb 2024119,19119,30118,18118,18118,181800
15 feb 2024118,84119,61118,72119,61119,611900
14 feb 2024115,97117,74115,97117,71117,713300
13 feb 2024115,91115,91114,89115,45115,453300
12 feb 2024118,02118,59117,98118,17118,172000
09 feb 2024117,21117,73117,21117,73117,731500
08 feb 2024115,49116,68115,49116,68116,681600
07 feb 2024114,68115,56114,68115,09115,093200
06 feb 2024114,11114,51113,85114,51114,513700
05 feb 2024113,79114,02113,23113,81113,816900
02 feb 2024113,20115,02113,20114,76114,762100
01 feb 2024112,66113,97112,08113,97113,975800
31 ene 2024113,47114,12111,74111,74111,741800
30 ene 2024114,48114,48113,93114,08114,082100
29 ene 2024113,02114,56113,02114,56114,561800
26 ene 2024113,02113,03112,48112,51112,514300
25 ene 2024112,99113,01112,37112,72112,721900
24 ene 2024113,10113,12112,02112,02112,022800
23 ene 2024113,06113,06112,20112,58112,582800
22 ene 2024113,13113,13112,57113,06113,066900
19 ene 2024110,82111,61110,24111,58111,5812.100
18 ene 2024109,95110,33109,06110,33110,333100
17 ene 2024109,05109,22108,61109,22109,229400
16 ene 2024109,88109,96109,71109,96109,961100
12 ene 2024110,43110,53110,24110,24110,244900
11 ene 2024110,61110,61109,33110,60110,603000
10 ene 2024110,55110,93110,29110,65110,6512.300
09 ene 2024109,89110,43109,82110,30110,3022.800
08 ene 2024108,81110,62108,81110,62110,623600
05 ene 2024108,50109,19108,35108,60108,603800
04 ene 2024108,71109,22108,46108,58108,584800
03 ene 2024109,43109,43108,65108,68108,6821.200
02 ene 2024111,42111,42110,38110,74110,741900
29 dic 2023113,23113,28112,26112,26112,261800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...