Mercados españoles cerrados en 1 hr 45 mins

First Trust NYSE Arca Biotechnology Index Fund (FBT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
152,05+1,44 (+0,96%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 2024151,64152,05151,64152,05152,051096
13 may 2024149,90151,57149,90150,61150,6111.100
10 may 2024149,74150,67148,95148,98148,9819.100
09 may 2024147,61148,85147,00148,77148,7714.300
08 may 2024148,48149,13147,56147,69147,6917.500
07 may 2024148,83149,05147,97148,96148,9615.400
06 may 2024148,40149,14147,39148,43148,4321.700
03 may 2024149,44149,71148,01148,20148,2012.100
02 may 2024147,51147,94145,39147,04147,0417.500
01 may 2024143,25147,83143,25146,02146,0229.200
30 abr 2024144,30145,42143,87143,92143,9223.300
29 abr 2024144,02146,64144,02145,75145,759600
26 abr 2024142,95144,30142,61143,65143,6539.500
25 abr 2024143,76143,76141,50142,59142,5947.900
24 abr 2024145,73146,07144,76145,35145,3517.100
23 abr 2024143,82146,59143,82144,97144,9718.200
22 abr 2024142,14143,89141,51142,93142,9318.900
19 abr 2024141,26142,17140,36141,68141,6821.600
18 abr 2024143,00143,64141,52141,52141,5224.000
17 abr 2024145,20145,20143,69143,71143,7124.200
16 abr 2024144,63146,43144,63144,73144,7338.500
15 abr 2024148,26148,26144,75145,04145,0421.700
12 abr 2024149,75150,27147,14147,32147,3221.500
11 abr 2024151,37151,71149,68150,49150,4918.400
10 abr 2024150,28151,15149,87150,84150,8423.400
09 abr 2024151,61153,35151,61153,26153,2621.400
08 abr 2024151,12151,44150,78151,02151,029400
05 abr 2024149,73151,97149,73151,07151,0718.700
04 abr 2024153,02153,43149,99150,37150,3730.700
03 abr 2024151,05152,31151,05151,99151,9929.400
02 abr 2024152,86152,86151,64151,78151,7839.700
01 abr 2024153,50154,25152,63154,01154,0129.300
28 mar 2024155,17155,42153,77153,77153,7719.200
27 mar 2024153,86154,78152,68154,75154,7524.400
26 mar 2024153,73154,46152,88153,05153,0530.500
25 mar 2024153,16154,30152,98153,48153,4826.000
22 mar 2024154,14154,25152,72153,18153,1817.600
21 mar 2024154,94156,11154,05154,05154,0522.900
20 mar 2024152,25152,99151,18152,82152,8224.100
19 mar 2024151,02152,91151,02152,62152,6214.900
18 mar 2024152,16152,38151,14151,35151,3520.700
15 mar 2024151,26152,13151,24151,72151,7215.100
14 mar 2024154,75154,75150,63151,55151,5515.200
13 mar 2024155,47156,23154,18154,65154,6516.100
12 mar 2024155,27155,42154,13154,57154,5721.300
11 mar 2024155,12156,72155,12155,99155,9917.800
08 mar 2024155,39156,99154,71155,01155,0119.300
07 mar 2024153,80155,30153,69154,79154,7919.500
06 mar 2024153,58153,64152,70153,09153,0917.600
05 mar 2024153,54154,29152,21152,88152,8814.400
04 mar 2024154,95154,95153,63154,28154,2828.300
01 mar 2024151,76155,64151,76154,54154,5429.800
29 feb 2024153,75154,37150,74150,74150,7415.900
28 feb 2024152,96153,19152,39152,60152,6020.300
27 feb 2024152,94154,41152,14153,89153,8919.900
26 feb 2024150,19152,39150,19152,09152,0924.800
23 feb 2024150,51151,68150,45150,80150,80150.600
22 feb 2024149,39150,86148,42150,12150,1231.100
21 feb 2024148,02149,71147,63148,77148,7726.900
20 feb 2024148,42149,50147,90148,39148,3921.500
16 feb 2024149,30150,57149,19149,19149,1917.900
15 feb 2024148,57150,15148,01150,15150,1587.100
14 feb 2024146,50147,66146,08147,66147,6624.100
13 feb 2024146,13146,93144,27145,08145,0825.400
12 feb 2024147,93149,10147,56148,72148,7219.000
09 feb 2024148,61148,61147,48148,08148,0819.900
08 feb 2024148,01148,58147,36148,26148,2627.000
07 feb 2024151,03151,03148,31148,38148,3827.700
06 feb 2024148,47151,23148,47151,21151,2168.000
05 feb 2024147,74148,86147,15148,34148,3413.800
02 feb 2024149,07149,13147,45148,75148,7547.800
01 feb 2024149,55150,70148,51150,34150,3422.300
31 ene 2024151,07151,33148,93148,93148,9354.400
30 ene 2024152,07152,25151,05151,45151,4514.600
29 ene 2024150,76153,01150,00152,69152,6918.400
26 ene 2024152,08152,50150,74150,74150,7421.300
25 ene 2024151,83152,29150,52151,22151,2229.700
24 ene 2024154,21154,21150,64150,64150,6435.600
23 ene 2024152,62152,96151,51152,96152,9624.700
22 ene 2024151,07152,52151,07152,30152,3043.800
19 ene 2024150,45151,65149,41151,65151,6576.400
18 ene 2024151,33151,33149,39150,69150,6929.000
17 ene 2024151,68151,68149,81150,98150,9849.800
16 ene 2024153,11153,11151,95152,41152,4140.300
12 ene 2024156,62156,62154,39154,45154,4539.100
11 ene 2024156,01156,01154,57155,48155,4826.300
10 ene 2024158,67158,78156,54157,57157,5722.700
09 ene 2024157,70159,30157,70158,99158,9925.900
08 ene 2024156,70160,58155,25160,46160,4620.000
05 ene 2024157,20158,64156,33157,90157,9017.800
04 ene 2024157,95158,68157,85158,32158,3242.800
03 ene 2024159,46159,47157,53157,75157,7524.700
02 ene 2024156,55161,41156,55160,21160,2145.100
29 dic 2023158,86159,13157,65158,06158,0618.500
28 dic 2023158,63159,47158,10158,37158,3715.800
27 dic 2023157,84158,62157,33158,45158,4518.200
26 dic 2023156,86157,88156,56157,36157,3618.300
22 dic 2023154,05157,23154,05156,47156,4722.300
21 dic 2023152,57153,56152,37153,17153,1749.900
20 dic 2023155,24155,24150,96150,96150,9641.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...