Mercados españoles abiertos en 6 hrs 9 min

First Trust Global Wind Energy ETF (FAN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
17,37-0,21 (-1,19%)
Al cierre: 04:00PM EDT
17,40 +0,03 (+0,17%)
Después del cierre: 06:59PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202417,4517,4817,3717,3717,3741.598
05 jun 202417,4717,6017,4517,5817,5816.800
04 jun 202417,4317,6517,4317,5317,5351.200
03 jun 202417,4417,6017,4417,5717,5754.100
31 may 202417,3717,4617,3317,4417,4426.200
30 may 202417,1417,4417,0717,3917,3915.400
29 may 202417,0717,0716,9216,9416,9448.800
28 may 202417,4917,4917,3017,3417,3469.100
24 may 202416,9517,2016,9517,2017,20114.000
23 may 202417,1217,1616,8416,9116,9144.300
22 may 202417,0217,1316,9817,0217,0220.300
21 may 202417,0217,0716,9517,0517,0554.400
20 may 202417,0317,0716,9516,9516,9521.300
17 may 202417,0717,0917,0417,0617,0629.400
16 may 202417,1517,2417,1417,2117,2153.700
15 may 202416,9517,2216,9417,2217,2253.100
14 may 202416,7216,8516,6916,8316,8336.000
13 may 202416,5716,7016,5716,6716,6732.900
10 may 202416,6216,6916,5416,6116,6137.600
09 may 202416,3216,5516,3216,5416,5480.700
08 may 202416,1516,2916,1516,2916,2918.200
07 may 202416,1116,2316,1116,1816,1836.400
06 may 202415,9316,0515,9316,0216,0259.500
03 may 202415,8615,9515,8115,8915,8977.000
02 may 202415,4515,6715,4515,6415,6435.100
01 may 202415,2615,5415,1615,2915,2913.800
30 abr 202415,3315,4015,2715,3015,3021.500
29 abr 202415,2815,4715,2815,4515,4530.500
26 abr 202415,2215,2815,1915,2115,2116.000
25 abr 202415,0315,1214,9315,1115,1161.700
24 abr 202415,1915,2115,0715,1215,1225.100
23 abr 202414,9815,2614,9815,1915,1917.400
22 abr 202414,9015,0614,8915,0015,0022.500
19 abr 202414,9015,0014,8714,9014,90110.500
18 abr 202414,9215,0714,9114,9414,9419.600
17 abr 202414,8714,9614,8414,8714,8714.200
16 abr 202414,9014,9214,8014,8314,8321.400
15 abr 202415,2115,2214,9114,9314,9342.800
12 abr 202415,3215,3715,1015,1215,1238.900
11 abr 202415,3315,4415,2215,3015,3022.900
10 abr 202415,3015,3015,1415,2615,2626.000
09 abr 202415,5615,6615,5215,5915,5923.400
08 abr 202415,3415,4815,3415,4415,4414.100
05 abr 202415,2515,3215,2015,2915,2932.700
04 abr 202415,5515,6015,2815,2815,2845.700
03 abr 202415,1815,4015,1615,3815,3840.800
02 abr 202415,2915,2915,2315,2315,2321.900
01 abr 202415,4115,4515,3115,3315,3358.300
28 mar 202415,4715,4715,4015,4215,4221.700
27 mar 202415,2515,5015,2515,5015,5015.900
26 mar 202415,3015,3015,2315,2315,2326.200
25 mar 202415,3615,4115,2315,2315,2335.200
22 mar 202415,3415,4315,3015,3015,30148.400
21 mar 202415,3815,4315,2815,2815,2829.100
21 mar 20240.026 Dividendo
20 mar 202415,1415,4615,1415,4115,3836.500
19 mar 202415,0615,2015,0315,1615,1343.400
18 mar 202415,2415,2715,1415,1415,1128.500
15 mar 202415,2315,2915,1815,2415,2132.700
14 mar 202415,4315,4715,1915,2415,2132.700
13 mar 202415,4415,5115,3615,4115,3822.600
12 mar 202415,6015,6515,4715,4915,4637.900
11 mar 202415,6415,7015,6115,6315,6017.500
08 mar 202415,7315,8115,6615,7315,7057.600
07 mar 202415,6215,7615,6215,7015,6748.600
06 mar 202415,4015,5515,3815,4715,4429.400
05 mar 202415,2415,3415,1515,1915,1618.900
04 mar 202415,2515,2815,2115,2315,2035.700
01 mar 202415,2415,3515,1315,3015,2767.900
29 feb 202415,1215,3515,0615,1815,1542.800
28 feb 202414,9715,0014,9014,9014,8720.200
27 feb 202414,9315,0814,9315,0415,0144.200
26 feb 202414,8714,9614,8714,9214,8934.000
23 feb 202415,0215,0214,9114,9514,9237.100
22 feb 202415,1115,1215,0215,0214,9928.700
21 feb 202414,9515,0514,9515,0214,9912.100
20 feb 202415,0115,0314,9114,9314,9067.200
16 feb 202415,1015,1315,0315,0515,0275.300
15 feb 202415,0915,2515,0915,2015,1719.500
14 feb 202414,9415,0414,9315,0014,9726.400
13 feb 202414,9615,0214,7814,8414,8137.200
12 feb 202415,1015,2615,1015,2015,1757.100
09 feb 202414,9615,0614,9015,0415,0153.500
08 feb 202415,1515,1515,0315,0315,0040.700
07 feb 202415,2015,2615,1415,2015,1734.300
06 feb 202415,0015,1514,9615,1315,1054.000
05 feb 202415,1815,1814,9714,9914,9658.000
02 feb 202415,4015,4015,2815,3115,2853.600
01 feb 202415,4215,6015,3915,5715,5453.100
31 ene 202415,4515,6115,3215,3215,2961.900
30 ene 202415,3515,3915,2915,3315,3025.800
29 ene 202415,3515,5015,3015,4515,42104.000
26 ene 202415,4715,4915,3715,3715,3426.000
25 ene 202415,4815,5015,3915,4915,4627.000
24 ene 202415,6415,7015,4215,4215,3944.600
23 ene 202415,4515,5115,3715,4415,4152.500
22 ene 202415,3315,4515,3215,3715,3470.400
19 ene 202415,2915,4015,2115,3815,3535.800
18 ene 202415,3115,3615,2115,2915,2633.500
17 ene 202415,2915,2915,1715,2315,2028.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...