Mercados españoles cerrados
S&P 500
5.196,56 +15,82 (+0,31%) Nasdaq
16.393,89 +44,65 (+0,27%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0776 +0,0002 (+0,02%) Petróleo Brent
83,53 +0,20 (+0,24%) Bitcoin EUR
59.151,76 +98,44 (+0,17%)
First Trust China AlphaDEX Fund (FCA)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:45AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | 2312 |
| 06 may 2024 | 20,13 | 20,21 | 20,13 | 20,21 | 20,21 | 200 |
| 03 may 2024 | 20,13 | 20,13 | 20,07 | 20,07 | 20,07 | 600 |
| 02 may 2024 | 19,74 | 20,09 | 19,74 | 19,95 | 19,95 | 7300 |
| 01 may 2024 | 19,57 | 19,57 | 19,56 | 19,56 | 19,56 | 300 |
| 30 abr 2024 | 19,58 | 19,58 | 19,41 | 19,41 | 19,41 | 800 |
| 29 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | 100 |
| 26 abr 2024 | 19,54 | 19,54 | 19,44 | 19,44 | 19,44 | 2300 |
| 25 abr 2024 | 18,94 | 19,31 | 18,93 | 19,31 | 19,31 | 80.100 |
| 24 abr 2024 | 18,94 | 18,97 | 18,94 | 18,97 | 18,97 | 300 |
| 23 abr 2024 | 18,86 | 18,96 | 18,86 | 18,94 | 18,94 | 47.300 |
| 22 abr 2024 | 19,00 | 19,09 | 18,99 | 19,07 | 19,07 | 3200 |
| 19 abr 2024 | 19,34 | 19,34 | 19,28 | 19,33 | 19,33 | 39.800 |
| 18 abr 2024 | 19,26 | 19,33 | 19,26 | 19,31 | 19,31 | 5100 |
| 17 abr 2024 | 19,30 | 19,30 | 19,21 | 19,21 | 19,21 | 1600 |
| 16 abr 2024 | 18,99 | 19,02 | 18,89 | 18,92 | 18,92 | 600 |
| 15 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | 100 |
| 12 abr 2024 | 19,36 | 19,36 | 19,13 | 19,23 | 19,23 | 500 |
| 11 abr 2024 | 19,56 | 19,74 | 19,54 | 19,73 | 19,73 | 2600 |
| 10 abr 2024 | 19,39 | 19,54 | 19,38 | 19,38 | 19,38 | 700 |
| 09 abr 2024 | 19,45 | 19,59 | 19,37 | 19,59 | 19,59 | 3100 |
| 08 abr 2024 | 19,20 | 19,31 | 19,20 | 19,31 | 19,31 | 1900 |
| 05 abr 2024 | 18,92 | 18,96 | 18,75 | 18,84 | 18,84 | 3200 |
| 04 abr 2024 | 19,33 | 19,50 | 19,17 | 19,33 | 19,33 | 30.400 |
| 03 abr 2024 | 19,21 | 19,31 | 19,11 | 19,31 | 19,31 | 4000 |
| 02 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | 100 |
| 01 abr 2024 | 19,08 | 19,08 | 18,95 | 19,06 | 19,06 | 900 |
| 28 mar 2024 | 18,81 | 18,85 | 18,71 | 18,71 | 18,71 | 2300 |
| 27 mar 2024 | 18,70 | 18,84 | 18,61 | 18,79 | 18,79 | 4200 |
| 26 mar 2024 | 19,10 | 19,10 | 18,74 | 18,74 | 18,74 | 8900 |
| 25 mar 2024 | 19,24 | 19,24 | 19,11 | 19,14 | 19,14 | 3800 |
| 22 mar 2024 | 19,18 | 19,27 | 19,10 | 19,23 | 19,23 | 5800 |
| 21 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | 600 |
| 21 mar 2024 | 0.103 Dividendo | |||||
| 20 mar 2024 | 19,75 | 19,79 | 19,75 | 19,79 | 19,69 | 200 |
| 19 mar 2024 | 19,65 | 19,82 | 19,65 | 19,72 | 19,62 | 800 |
| 18 mar 2024 | 20,05 | 20,06 | 19,92 | 20,06 | 19,96 | 2000 |
| 15 mar 2024 | 19,99 | 19,99 | 19,84 | 19,94 | 19,84 | 600 |
| 14 mar 2024 | 19,87 | 19,87 | 19,74 | 19,79 | 19,69 | 2100 |
| 13 mar 2024 | 20,05 | 20,14 | 19,96 | 19,99 | 19,89 | 7500 |
| 12 mar 2024 | 19,56 | 19,68 | 19,51 | 19,54 | 19,44 | 2900 |
| 11 mar 2024 | 19,73 | 19,82 | 19,64 | 19,64 | 19,54 | 1000 |
| 08 mar 2024 | 19,57 | 19,63 | 19,46 | 19,61 | 19,51 | 3100 |
| 07 mar 2024 | 19,31 | 19,37 | 19,28 | 19,35 | 19,25 | 35.900 |
| 06 mar 2024 | 19,53 | 19,58 | 19,37 | 19,45 | 19,35 | 1400 |
| 05 mar 2024 | 19,28 | 19,28 | 19,08 | 19,08 | 18,98 | 4700 |
| 04 mar 2024 | 19,44 | 19,48 | 19,29 | 19,36 | 19,26 | 3800 |
| 01 mar 2024 | 19,40 | 19,48 | 19,40 | 19,48 | 19,38 | 600 |
| 29 feb 2024 | 19,29 | 19,38 | 19,07 | 19,32 | 19,22 | 73.800 |
| 28 feb 2024 | 19,11 | 19,11 | 18,84 | 18,84 | 18,74 | 1600 |
| 27 feb 2024 | 19,43 | 19,51 | 19,38 | 19,50 | 19,40 | 3100 |
| 26 feb 2024 | 19,40 | 19,40 | 19,19 | 19,26 | 19,16 | 800 |
| 23 feb 2024 | 19,37 | 19,37 | 19,18 | 19,27 | 19,17 | 2800 |
| 22 feb 2024 | 19,00 | 19,12 | 18,95 | 19,06 | 18,96 | 700 |
| 21 feb 2024 | 18,84 | 18,84 | 18,79 | 18,79 | 18,69 | 1200 |
| 20 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,36 | 100 |
| 16 feb 2024 | 18,13 | 18,20 | 18,06 | 18,10 | 18,01 | 1200 |
| 15 feb 2024 | 17,74 | 17,80 | 17,72 | 17,80 | 17,71 | 3600 |
| 14 feb 2024 | 17,72 | 17,73 | 17,59 | 17,67 | 17,58 | 1100 |
| 13 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,61 | 100 |
| 12 feb 2024 | 18,07 | 18,07 | 17,98 | 18,00 | 17,91 | 2600 |
| 09 feb 2024 | 17,82 | 17,82 | 17,66 | 17,70 | 17,61 | 1400 |
| 08 feb 2024 | 17,81 | 17,84 | 17,81 | 17,84 | 17,75 | 200 |
| 07 feb 2024 | 17,73 | 17,96 | 17,66 | 17,96 | 17,87 | 8100 |
| 06 feb 2024 | 17,89 | 18,06 | 17,89 | 18,06 | 17,97 | 1600 |
| 05 feb 2024 | 17,37 | 17,37 | 17,26 | 17,26 | 17,17 | 200 |
| 02 feb 2024 | 17,26 | 17,32 | 17,26 | 17,32 | 17,23 | 300 |
| 01 feb 2024 | 17,60 | 17,70 | 17,54 | 17,59 | 17,50 | 1300 |
| 31 ene 2024 | 17,55 | 17,55 | 17,42 | 17,55 | 17,46 | 600 |
| 30 ene 2024 | 17,70 | 17,70 | 17,61 | 17,68 | 17,59 | 800 |
| 29 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,80 | 300 |
| 26 ene 2024 | 18,18 | 18,24 | 18,10 | 18,16 | 18,07 | 3900 |
| 25 ene 2024 | 18,30 | 18,33 | 18,17 | 18,33 | 18,23 | 1100 |
| 24 ene 2024 | 17,96 | 18,05 | 17,90 | 18,05 | 17,96 | 8800 |
| 23 ene 2024 | 17,25 | 17,27 | 17,24 | 17,27 | 17,18 | 1300 |
| 22 ene 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,73 | 100 |
| 19 ene 2024 | 17,15 | 17,25 | 17,14 | 17,25 | 17,16 | 900 |
| 18 ene 2024 | 17,45 | 17,52 | 17,45 | 17,52 | 17,43 | 200 |
| 17 ene 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,18 | 100 |
| 16 ene 2024 | 17,99 | 18,24 | 17,99 | 18,01 | 17,92 | 3100 |
| 12 ene 2024 | 18,35 | 18,38 | 18,35 | 18,38 | 18,28 | 200 |
| 11 ene 2024 | 18,24 | 18,24 | 18,09 | 18,09 | 18,00 | 800 |
| 10 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,08 | 100 |
| 09 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,23 | 300 |
| 08 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,23 | 100 |
| 05 ene 2024 | 18,62 | 18,72 | 18,58 | 18,72 | 18,62 | 2000 |
| 04 ene 2024 | 18,53 | 18,57 | 18,50 | 18,57 | 18,47 | 500 |
| 03 ene 2024 | 18,49 | 18,63 | 18,45 | 18,63 | 18,53 | 400 |
| 02 ene 2024 | 18,45 | 18,45 | 18,31 | 18,36 | 18,26 | 1000 |
| 29 dic 2023 | 18,59 | 18,59 | 18,52 | 18,52 | 18,42 | 1000 |
| 28 dic 2023 | 18,30 | 18,39 | 18,30 | 18,31 | 18,21 | 4200 |
| 27 dic 2023 | 17,91 | 18,08 | 17,91 | 18,08 | 17,99 | 900 |
| 26 dic 2023 | 17,95 | 17,95 | 17,84 | 17,84 | 17,75 | 1200 |
| 22 dic 2023 | 17,82 | 17,94 | 17,82 | 17,94 | 17,85 | 300 |
| 22 dic 2023 | 0.085 Dividendo | |||||
| 21 dic 2023 | 17,97 | 17,99 | 17,88 | 17,98 | 17,80 | 5200 |
| 20 dic 2023 | 17,55 | 17,61 | 17,50 | 17,61 | 17,44 | 2100 |
| 19 dic 2023 | 17,90 | 17,90 | 17,75 | 17,75 | 17,57 | 300 |
| 18 dic 2023 | 17,78 | 17,85 | 17,69 | 17,85 | 17,67 | 3500 |
| 15 dic 2023 | 17,90 | 17,90 | 17,70 | 17,76 | 17,58 | 2900 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.