Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.819,10 +41,00 (+0,35%) Euro Stoxx 50
4.910,93 -32,45 (-0,66%) Dólar/Euro
1,1161 -0,0005 (-0,04%) Petróleo Brent
74,47 -0,41 (-0,55%) Oro
2.636,80 +22,20 (+0,85%) Bitcoin EUR
56.906,63 +895,48 (+1,60%)
First Trust China AlphaDEX Fund (FCA)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 sept 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | 100 |
| 18 sept 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | 100 |
| 17 sept 2024 | 17,78 | 17,78 | 17,55 | 17,68 | 17,68 | 2600 |
| 16 sept 2024 | 17,65 | 17,66 | 17,65 | 17,66 | 17,66 | 200 |
| 13 sept 2024 | 17,56 | 17,64 | 17,56 | 17,64 | 17,64 | 300 |
| 12 sept 2024 | 17,45 | 17,50 | 17,45 | 17,48 | 17,48 | 1100 |
| 11 sept 2024 | 17,27 | 17,27 | 17,17 | 17,26 | 17,26 | 900 |
| 10 sept 2024 | 17,55 | 17,55 | 17,28 | 17,30 | 17,30 | 5300 |
| 09 sept 2024 | 17,62 | 17,62 | 17,51 | 17,58 | 17,58 | 1400 |
| 06 sept 2024 | 18,05 | 18,22 | 18,02 | 18,05 | 18,05 | 1600 |
| 05 sept 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | 100 |
| 04 sept 2024 | 18,40 | 18,40 | 18,21 | 18,21 | 18,21 | 2300 |
| 03 sept 2024 | 18,39 | 18,39 | 18,29 | 18,30 | 18,30 | 3100 |
| 30 ago 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 29 ago 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | 100 |
| 28 ago 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | 100 |
| 27 ago 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | 100 |
| 26 ago 2024 | 18,66 | 18,69 | 18,65 | 18,69 | 18,69 | 200 |
| 23 ago 2024 | 18,64 | 18,71 | 18,60 | 18,67 | 18,67 | 600 |
| 22 ago 2024 | 18,68 | 18,72 | 18,68 | 18,72 | 18,72 | 300 |
| 21 ago 2024 | 18,81 | 18,81 | 18,76 | 18,76 | 18,76 | 200 |
| 20 ago 2024 | 18,61 | 18,61 | 18,50 | 18,50 | 18,50 | 100 |
| 19 ago 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | 100 |
| 16 ago 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | 100 |
| 15 ago 2024 | 18,56 | 18,74 | 18,56 | 18,74 | 18,74 | 400 |
| 14 ago 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | 100 |
| 13 ago 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | 100 |
| 12 ago 2024 | 18,56 | 18,63 | 18,55 | 18,63 | 18,63 | 2100 |
| 09 ago 2024 | 18,40 | 18,43 | 18,33 | 18,43 | 18,43 | 2100 |
| 08 ago 2024 | 18,51 | 18,55 | 18,50 | 18,50 | 18,50 | 500 |
| 07 ago 2024 | 18,41 | 18,41 | 18,40 | 18,40 | 18,40 | 300 |
| 06 ago 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | 200 |
| 05 ago 2024 | 17,95 | 18,25 | 17,95 | 18,00 | 18,00 | 1100 |
| 02 ago 2024 | 18,36 | 18,43 | 18,36 | 18,43 | 18,43 | 1100 |
| 01 ago 2024 | 18,50 | 18,56 | 18,50 | 18,56 | 18,56 | 700 |
| 31 jul 2024 | 18,78 | 18,80 | 18,78 | 18,80 | 18,80 | 5000 |
| 30 jul 2024 | 18,45 | 18,46 | 18,29 | 18,30 | 18,30 | 8000 |
| 29 jul 2024 | 18,53 | 18,65 | 18,53 | 18,62 | 18,62 | 4800 |
| 26 jul 2024 | 18,79 | 18,84 | 18,68 | 18,84 | 18,84 | 2000 |
| 25 jul 2024 | 18,67 | 18,67 | 18,50 | 18,52 | 18,52 | 1200 |
| 24 jul 2024 | 18,99 | 18,99 | 18,98 | 18,98 | 18,98 | 1200 |
| 23 jul 2024 | 18,81 | 18,95 | 18,81 | 18,81 | 18,81 | 2300 |
| 22 jul 2024 | 19,14 | 19,23 | 19,14 | 19,15 | 19,15 | 1700 |
| 19 jul 2024 | 19,24 | 19,24 | 18,99 | 19,07 | 19,07 | 4000 |
| 18 jul 2024 | 19,45 | 19,45 | 19,33 | 19,33 | 19,33 | 400 |
| 17 jul 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 300 |
| 16 jul 2024 | 19,73 | 19,83 | 19,73 | 19,77 | 19,77 | 2400 |
| 15 jul 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | 100 |
| 12 jul 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | 100 |
| 11 jul 2024 | 19,90 | 20,01 | 19,88 | 20,01 | 20,01 | 400 |
| 10 jul 2024 | 19,81 | 19,86 | 19,81 | 19,86 | 19,86 | 500 |
| 09 jul 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | 100 |
| 08 jul 2024 | 19,92 | 19,93 | 19,77 | 19,85 | 19,85 | 2900 |
| 05 jul 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | 100 |
| 03 jul 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | 100 |
| 02 jul 2024 | 20,36 | 20,36 | 20,25 | 20,30 | 20,30 | 1300 |
| 01 jul 2024 | 20,31 | 20,34 | 20,31 | 20,31 | 20,31 | 5600 |
| 28 jun 2024 | 20,08 | 20,20 | 20,07 | 20,20 | 20,20 | 1400 |
| 27 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | 100 |
| 27 jun 2024 | 0.371 Dividendo | |||||
| 26 jun 2024 | 20,50 | 20,56 | 20,50 | 20,54 | 20,17 | 700 |
| 25 jun 2024 | 20,48 | 20,56 | 20,48 | 20,48 | 20,11 | 500 |
| 24 jun 2024 | 20,59 | 20,69 | 20,59 | 20,69 | 20,32 | 200 |
| 21 jun 2024 | 20,64 | 20,64 | 20,57 | 20,57 | 20,20 | 500 |
| 20 jun 2024 | 21,05 | 21,05 | 21,04 | 21,04 | 20,66 | 200 |
| 18 jun 2024 | 20,75 | 20,80 | 20,75 | 20,80 | 20,42 | 400 |
| 17 jun 2024 | 20,61 | 20,61 | 20,40 | 20,40 | 20,03 | 200 |
| 14 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,33 | 100 |
| 13 jun 2024 | 20,45 | 20,58 | 20,45 | 20,58 | 20,21 | 46.900 |
| 12 jun 2024 | 20,63 | 20,63 | 20,52 | 20,57 | 20,20 | 1100 |
| 11 jun 2024 | 20,39 | 20,43 | 20,39 | 20,43 | 20,06 | 1100 |
| 10 jun 2024 | 21,00 | 21,02 | 21,00 | 21,02 | 20,64 | 2500 |
| 07 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,57 | - |
| 06 jun 2024 | 21,13 | 21,22 | 21,02 | 21,22 | 20,84 | 1000 |
| 05 jun 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,46 | 100 |
| 04 jun 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 20,75 | 100 |
| 03 jun 2024 | 20,90 | 21,15 | 20,82 | 20,95 | 20,57 | 1400 |
| 31 may 2024 | 20,91 | 20,91 | 20,83 | 20,87 | 20,49 | 600 |
| 30 may 2024 | 21,07 | 21,37 | 20,95 | 21,06 | 20,68 | 1200 |
| 29 may 2024 | 21,20 | 21,24 | 21,07 | 21,22 | 20,84 | 1600 |
| 28 may 2024 | 21,41 | 21,43 | 21,33 | 21,43 | 21,04 | 900 |
| 24 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,46 | 100 |
| 23 may 2024 | 21,09 | 21,09 | 20,84 | 20,84 | 20,46 | 400 |
| 22 may 2024 | 21,35 | 21,35 | 21,27 | 21,27 | 20,89 | 300 |
| 21 may 2024 | 21,30 | 21,43 | 21,22 | 21,32 | 20,93 | 1500 |
| 20 may 2024 | 21,56 | 21,62 | 21,53 | 21,61 | 21,22 | 3200 |
| 17 may 2024 | 21,67 | 21,68 | 21,67 | 21,68 | 21,29 | 300 |
| 16 may 2024 | 21,41 | 21,62 | 21,35 | 21,58 | 21,19 | 5300 |
| 15 may 2024 | 21,54 | 21,70 | 21,49 | 21,66 | 21,27 | 2000 |
| 14 may 2024 | 21,71 | 21,71 | 21,58 | 21,58 | 21,19 | 600 |
| 13 may 2024 | 21,61 | 21,70 | 21,48 | 21,66 | 21,27 | 51.400 |
| 10 may 2024 | 21,27 | 21,27 | 21,14 | 21,22 | 20,84 | 2400 |
| 09 may 2024 | 20,74 | 21,01 | 20,74 | 20,98 | 20,60 | 1600 |
| 08 may 2024 | 20,26 | 20,26 | 20,22 | 20,22 | 19,85 | 200 |
| 07 may 2024 | 20,30 | 20,30 | 20,28 | 20,28 | 19,91 | 2500 |
| 06 may 2024 | 20,13 | 20,21 | 20,13 | 20,21 | 19,84 | 200 |
| 03 may 2024 | 20,13 | 20,13 | 20,07 | 20,07 | 19,71 | 600 |
| 02 may 2024 | 19,74 | 20,09 | 19,74 | 19,95 | 19,59 | 7300 |
| 01 may 2024 | 19,57 | 19,57 | 19,56 | 19,56 | 19,21 | 300 |
| 30 abr 2024 | 19,58 | 19,58 | 19,41 | 19,41 | 19,06 | 800 |
| *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.