Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.684,78 +169,94 (+0,30%)
First Trust Exchange -Traded Fund Vi - First Trust S&P 500 Diversified Free Cash Flow Etf (FCFY)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:48PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | 200 |
| 09 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | 100 |
| 08 may 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | 100 |
| 07 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | 100 |
| 06 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | 100 |
| 03 may 2024 | 21,83 | 21,94 | 21,82 | 21,94 | 21,94 | 1000 |
| 02 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | 100 |
| 01 may 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | 100 |
| 30 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | 100 |
| 29 abr 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | 100 |
| 26 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 25 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 100 |
| 24 abr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 23 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | 100 |
| 22 abr 2024 | 22,10 | 22,16 | 22,10 | 22,16 | 22,16 | 300 |
| 19 abr 2024 | 22,00 | 22,03 | 22,00 | 22,03 | 22,03 | 300 |
| 18 abr 2024 | 21,93 | 21,96 | 21,92 | 21,96 | 21,96 | 300 |
| 17 abr 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | 100 |
| 16 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | 100 |
| 15 abr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | 100 |
| 12 abr 2024 | 22,37 | 22,37 | 22,35 | 22,37 | 22,37 | 700 |
| 11 abr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | 100 |
| 10 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | 100 |
| 09 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | 100 |
| 08 abr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | 100 |
| 05 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | 100 |
| 04 abr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | 100 |
| 03 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 02 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | 100 |
| 01 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 100 |
| 28 mar 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | 100 |
| 27 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | 100 |
| 26 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | 100 |
| 25 mar 2024 | 23,26 | 23,26 | 23,06 | 23,06 | 23,06 | 600 |
| 22 mar 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | 100 |
| 21 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | 100 |
| 21 mar 2024 | 0.066 Dividendo | |||||
| 20 mar 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,09 | 100 |
| 19 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,86 | - |
| 18 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,71 | 100 |
| 15 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,66 | 100 |
| 14 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,71 | 100 |
| 13 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,97 | 100 |
| 12 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 22,96 | 100 |
| 11 mar 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,88 | 100 |
| 08 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,86 | 100 |
| 07 mar 2024 | 22,99 | 22,99 | 22,97 | 22,97 | 22,91 | 100 |
| 06 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,68 | 100 |
| 05 mar 2024 | 22,68 | 22,68 | 22,59 | 22,59 | 22,53 | 500 |
| 04 mar 2024 | 22,80 | 22,80 | 22,68 | 22,68 | 22,61 | 300 |
| 01 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,63 | 100 |
| 29 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,41 | 100 |
| 28 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,23 | 100 |
| 27 feb 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,33 | - |
| 26 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,26 | 100 |
| 23 feb 2024 | 22,41 | 22,41 | 22,40 | 22,40 | 22,34 | 300 |
| 22 feb 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,28 | - |
| 21 feb 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,04 | 100 |
| 20 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,02 | 100 |
| 16 feb 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,10 | 100 |
| 15 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,19 | 100 |
| 14 feb 2024 | 21,95 | 21,98 | 21,95 | 21,98 | 21,92 | 2900 |
| 13 feb 2024 | 21,82 | 21,82 | 21,73 | 21,75 | 21,69 | 400 |
| 12 feb 2024 | 22,22 | 22,22 | 22,19 | 22,19 | 22,13 | 200 |
| 09 feb 2024 | 21,92 | 22,01 | 21,92 | 22,01 | 21,95 | 300 |
| 08 feb 2024 | 21,90 | 21,92 | 21,89 | 21,92 | 21,86 | 9400 |
| 07 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,75 | 100 |
| 06 feb 2024 | 21,73 | 21,75 | 21,73 | 21,75 | 21,69 | 3900 |
| 05 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,63 | - |
| 02 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,84 | 100 |
| 01 feb 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,84 | - |
| 31 ene 2024 | 22,06 | 22,06 | 21,86 | 21,86 | 21,80 | 3000 |
| 30 ene 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,06 | - |
| 29 ene 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,00 | 100 |
| 26 ene 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,91 | 100 |
| 25 ene 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,92 | - |
| 24 ene 2024 | 21,95 | 21,95 | 21,81 | 21,81 | 21,75 | 1500 |
| 23 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,80 | 100 |
| 22 ene 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,83 | 200 |
| 19 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,71 | 100 |
| 18 ene 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,53 | 100 |
| 17 ene 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,51 | 100 |
| 16 ene 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,64 | 100 |
| 12 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,80 | - |
| 11 ene 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,92 | - |
| 10 ene 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,93 | - |
| 09 ene 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,94 | 100 |
| 08 ene 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 21,95 | 100 |
| 05 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,74 | 100 |
| 04 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,67 | 200 |
| 03 ene 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,74 | - |
| 02 ene 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,96 | 100 |
| 29 dic 2023 | 22,04 | 22,04 | 22,02 | 22,02 | 21,95 | 600 |
| 28 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,03 | - |
| 27 dic 2023 | 22,07 | 22,07 | 22,07 | 22,07 | 22,01 | 100 |
| 26 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 22,04 | 100 |
| 22 dic 2023 | 21,98 | 21,98 | 21,98 | 21,98 | 21,92 | 100 |
| 22 dic 2023 | 0.16 Dividendo | |||||
| 21 dic 2023 | 21,98 | 22,08 | 21,98 | 22,08 | 21,86 | 300 |
| 20 dic 2023 | 21,83 | 21,83 | 21,83 | 21,83 | 21,61 | - |
| *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.