Mercados españoles cerrados

First Trust Natural Gas ETF (FCG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,00+0,23 (+0,86%)
A partir del 12:44PM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202426,9427,1026,7527,0027,0070.211
02 may 202426,7627,0126,6226,7726,77209.000
01 may 202427,0727,1126,3526,5826,58566.400
30 abr 202428,1528,1527,1427,1427,14260.800
29 abr 202428,0528,2427,9828,1828,18139.900
26 abr 202427,9128,0927,7228,0728,07248.500
25 abr 202427,7228,0327,5327,9927,99103.000
24 abr 202427,6027,8127,3927,8027,80386.500
23 abr 202427,4027,7027,1927,5927,59121.900
22 abr 202427,1427,6726,9327,4827,48100.200
19 abr 202426,9127,4726,9127,2827,2896.100
18 abr 202427,1927,3026,8826,9826,9888.400
17 abr 202427,2027,5426,9727,0527,05120.800
16 abr 202427,2827,3926,8627,2527,25244.800
15 abr 202427,9228,0927,4127,4727,47241.100
12 abr 202428,3328,7227,7727,8627,86396.100
11 abr 202428,4128,4527,9128,1928,19145.200
10 abr 202428,0628,4228,0328,3428,34137.600
09 abr 202428,2028,3728,0428,2328,2394.600
08 abr 202428,2428,3428,0128,1328,13160.000
05 abr 202428,0328,2727,8428,2028,20106.900
04 abr 202428,0928,2227,9127,9827,98211.300
03 abr 202427,8328,0827,8028,0428,04191.000
02 abr 202427,7027,8127,5027,7527,75173.800
01 abr 202427,5327,6427,2527,6027,60221.500
28 mar 202427,2127,5027,1427,4427,44153.100
27 mar 202426,5427,0626,5027,0527,05215.900
26 mar 202426,9127,0126,6026,6226,62221.500
25 mar 202426,5926,9726,5926,8626,86199.000
22 mar 202426,6826,7926,4526,5326,53136.900
21 mar 202426,6126,7826,5326,7326,73210.200
21 mar 20240.055 Dividendo
20 mar 202426,3226,7226,2526,6526,59219.900
19 mar 202426,0526,5226,0526,5126,46222.800
18 mar 202426,1626,2225,9226,1426,09138.900
15 mar 202426,0226,2525,9626,0826,03125.100
14 mar 202426,0426,1425,8626,0425,99131.100
13 mar 202425,7926,1225,7925,9725,92339.900
12 mar 202425,6425,7025,4825,6125,56126.000
11 mar 202425,3325,6525,1425,6225,57129.800
08 mar 202425,3825,6125,3325,4625,41142.300
07 mar 202425,3425,5825,3425,4025,35174.000
06 mar 202425,5125,5925,2925,3625,31183.100
05 mar 202425,0425,4825,0025,2925,24481.500
04 mar 202425,4725,5625,1225,1525,10333.600
01 mar 202425,1725,5025,1725,3625,31263.000
29 feb 202424,9325,1224,8525,0224,97331.800
28 feb 202424,8225,1124,7124,8324,78196.300
27 feb 202424,7324,9024,6624,8124,76221.500
26 feb 202424,6124,8324,4524,6524,60203.000
23 feb 202424,5124,7224,3324,5924,54378.000
22 feb 202424,6824,9624,4624,8424,79162.500
21 feb 202424,1624,8724,1624,7324,68377.100
20 feb 202424,0824,1623,8823,9623,91208.400
16 feb 202424,0424,3323,9124,1724,12238.100
15 feb 202423,2024,1323,2024,0323,98438.800
14 feb 202423,2023,3722,8923,0823,03429.500
13 feb 202423,3323,3422,9123,0523,00491.700
12 feb 202422,9923,5822,9923,4623,41383.500
09 feb 202423,2223,2922,8922,9422,89327.400
08 feb 202422,8823,2722,8823,2023,15301.600
07 feb 202423,0023,0522,7222,9322,88378.600
06 feb 202422,6523,0722,5822,8622,81301.200
05 feb 202422,7722,8122,4222,6222,57337.200
02 feb 202423,1223,1222,7922,8822,83337.600
01 feb 202423,5023,6223,0123,1523,10380.600
31 ene 202423,9623,9623,3223,3423,29383.600
30 ene 202423,4424,0223,4223,9823,93338.500
29 ene 202423,6423,6423,3023,6423,59267.500
26 ene 202423,5823,7023,3023,6623,61233.700
25 ene 202423,3523,6123,1223,6023,55207.900
24 ene 202423,0923,3123,0123,2223,17299.600
23 ene 202422,8123,1222,8022,9322,88137.200
22 ene 202422,7123,0122,5922,8922,84172.900
19 ene 202422,7322,7822,5022,7622,71173.800
18 ene 202422,9022,9022,5522,7722,72252.100
17 ene 202422,8022,9722,6722,8022,751.536.200
16 ene 202423,5823,6723,0223,0523,00250.000
12 ene 202423,8924,0123,6223,7823,73167.400
11 ene 202423,5323,7023,3523,4523,40538.800
10 ene 202423,7923,7923,3523,5023,45268.900
09 ene 202424,0724,0723,5423,7423,69208.500
08 ene 202423,8824,0423,4924,0423,99249.200
05 ene 202424,2624,2923,9824,2624,21179.000
04 ene 202424,7724,8824,0824,1024,05266.600
03 ene 202424,4124,7724,2224,6624,61145.900
02 ene 202424,4824,7524,3124,4224,37130.000
29 dic 202324,5524,5724,2724,2924,24177.400
28 dic 202324,7424,8824,4824,4824,43161.800
27 dic 202324,9725,0624,7524,8424,79225.600
26 dic 202324,7225,0524,6824,9524,9092.600
22 dic 202324,6424,7624,4624,5524,50125.500
22 dic 20230.218 Dividendo
21 dic 202324,4524,6924,3524,6824,41206.700
20 dic 202324,7524,9124,3124,3124,05253.500
19 dic 202324,4524,7024,3024,6824,41203.200
18 dic 202324,6024,8824,4524,4624,19137.400
15 dic 202324,3024,3823,9624,2023,94153.700
14 dic 202323,9624,3823,9624,3224,06282.100
13 dic 202323,0523,6022,9923,6023,34370.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...