Mercados españoles abiertos en 2 hrs 54 min

First Trust STOXX European Select Dividend Index Fund (FDD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,88-0,00 (-0,02%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202411,7911,9011,7911,8811,8825.500
24 abr 202411,8711,8911,8311,8811,8841.600
23 abr 202411,8812,0011,8711,9911,9941.200
22 abr 202411,7911,8811,7611,8411,8425.100
19 abr 202411,7011,7511,6911,7311,7330.100
18 abr 202411,6911,7211,6411,6611,6651.400
17 abr 202411,6711,6711,5811,6311,63377.600
16 abr 202411,5911,5911,4911,5311,5332.900
15 abr 202411,8611,8811,6811,7011,7033.200
12 abr 202411,8011,8611,7111,7211,7227.600
11 abr 202411,9411,9411,7811,9111,9142.700
10 abr 202411,9512,0211,9111,9611,9648.600
09 abr 202412,1512,1712,0512,0812,0836.400
08 abr 202412,0712,1412,0712,1212,1230.900
05 abr 202411,9612,0311,9612,0112,0119.900
04 abr 202412,1412,1511,9611,9811,9871.000
03 abr 202411,8812,0011,8811,9811,9826.200
02 abr 202411,7911,8011,7511,7811,7846.200
01 abr 202411,8411,9011,7811,8111,8136.300
28 mar 202411,8011,8511,8011,8311,8338.600
27 mar 202411,7111,7911,7111,7911,7921.600
26 mar 202411,7211,7411,6911,7111,7127.400
25 mar 202411,5711,6311,5711,6011,6029.700
22 mar 202411,5911,5911,5311,5411,5415.200
21 mar 202411,6011,6311,5611,5711,5729.400
21 mar 20240.043 Dividendo
20 mar 202411,5011,6911,5011,6911,6531.300
19 mar 202411,5211,5611,5111,5411,5091.600
18 mar 202411,5411,5811,4711,4811,4446.500
15 mar 202411,4311,5311,4311,5011,4672.600
14 mar 202411,5611,5811,4311,4611,4258.600
13 mar 202411,5311,5711,5311,5411,50211.400
12 mar 202411,5011,5311,4611,5311,4933.300
11 mar 202411,4111,4911,3911,4911,4526.600
08 mar 202411,4811,5111,4411,4511,4147.000
07 mar 202411,3811,4311,3811,4111,37233.800
06 mar 202411,2911,3111,2511,2711,23205.500
05 mar 202411,1411,2211,1411,1911,1540.600
04 mar 202411,1811,2011,1511,1911,1552.400
01 mar 202411,2111,2411,1511,2211,1868.200
29 feb 202411,2211,2411,1511,2011,1637.200
28 feb 202411,1211,1611,1211,1211,0835.900
27 feb 202411,2011,2511,2011,2211,1833.700
26 feb 202411,2211,2211,1811,2111,1731.400
23 feb 202411,2611,2711,2411,2711,2323.500
22 feb 202411,3011,3011,2511,3011,2640.000
21 feb 202411,2111,2611,2011,2611,2242.900
20 feb 202411,2111,2311,1811,2011,16112.600
16 feb 202411,1711,2011,1411,1611,1262.000
15 feb 202411,0711,1911,0711,1911,1531.400
14 feb 202411,0611,1011,0511,1011,0644.100
13 feb 202411,0911,0910,9410,9710,9334.700
12 feb 202411,1711,2211,1511,2011,1631.300
09 feb 202411,1211,1211,0711,1211,0827.700
08 feb 202411,1711,1711,1211,1511,1150.000
07 feb 202411,3411,3411,3011,3211,2850.100
06 feb 202411,3511,4011,3211,4011,3636.300
05 feb 202411,3811,3811,3011,3411,3026.000
02 feb 202411,5111,5111,4411,4911,4559.800
01 feb 202411,5411,5911,5011,5811,5442.800
31 ene 202411,6511,6811,5211,5511,5151.300
30 ene 202411,5811,6111,5411,5811,5442.900
29 ene 202411,5511,6211,5311,6011,5654.500
26 ene 202411,6711,6911,6611,6611,6243.200
25 ene 202411,6211,6211,5511,6011,5631.000
24 ene 202411,7111,7211,6411,6611,6237.700
23 ene 202411,5711,5811,5211,5611,5227.400
22 ene 202411,5911,6311,5911,6011,5619.300
19 ene 202411,5611,6111,5211,6111,5794.400
18 ene 202411,5911,6111,5211,6111,5747.000
17 ene 202411,5111,5611,4611,5611,5230.700
16 ene 202411,7211,7411,6611,6711,6334.300
12 ene 202411,9511,9611,8511,8911,8522.000
11 ene 202411,9411,9411,7911,8611,8246.300
10 ene 202411,9311,9711,9311,9711,9313.500
09 ene 202411,9611,9711,9311,9411,9022.200
08 ene 202412,0212,0912,0012,0812,0429.300
05 ene 202411,9912,1311,9712,0111,9749.600
04 ene 202412,0312,1012,0312,0512,0136.200
03 ene 202411,8711,9511,8711,9111,8754.500
02 ene 202412,0012,0511,9811,9811,94673.000
29 dic 202312,1012,1212,0512,0712,0362.100
28 dic 202312,1312,1512,0712,0812,04194.800
27 dic 202312,1112,1912,1112,1812,1437.400
26 dic 202312,0412,1412,0412,1312,09529.800
22 dic 202312,0412,0712,0112,0412,0029.300
22 dic 20230.173 Dividendo
21 dic 202312,1212,1712,0612,1711,9535.100
20 dic 202312,0912,1311,7511,9911,7861.000
19 dic 202312,0712,1012,0512,1011,8812.700
18 dic 202312,0312,0411,9912,0211,8162.700
15 dic 202312,0512,0711,9911,9911,7831.900
14 dic 202312,0412,1012,0212,0511,8454.500
13 dic 202311,7011,8611,6311,8611,6530.200
12 dic 202311,6611,6911,6211,6911,48115.700
11 dic 202311,6411,6811,6311,6611,4511.400
08 dic 202311,6611,7211,6611,7111,5037.900
07 dic 202311,6111,6911,5911,6711,4694.900
06 dic 202311,6111,6411,5411,5411,3343.800
05 dic 202311,5111,5511,5011,5211,3135.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...