Mercados españoles cerrados en 7 hrs 30 min

First Trust Morningstar Dividend Leaders Index Fund (FDL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,67+0,18 (+0,48%)
Al cierre: 04:00PM EDT
38,39 +0,72 (+1,91%)
Después del cierre: 05:05PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202437,7037,7837,4537,6737,67562.926
02 may 202437,4737,5937,3037,4937,49755.700
01 may 202437,1737,6937,1337,3037,301.180.300
30 abr 202437,5237,5237,1337,1537,15838.000
29 abr 202437,4537,6737,4437,5937,59517.500
26 abr 202437,5237,5937,3537,3837,38652.400
25 abr 202437,6537,8837,3037,5837,58709.500
24 abr 202437,7237,9937,5437,9637,96816.300
23 abr 202437,5137,9537,4337,8737,87955.800
22 abr 202437,3737,6737,1437,5037,50788.600
19 abr 202436,6737,2636,6537,2537,251.623.300
18 abr 202436,5936,7736,4936,6236,621.140.700
17 abr 202436,5136,6836,3136,5236,521.065.700
16 abr 202436,6536,6736,3236,3836,381.243.900
15 abr 202437,1237,3136,5336,6636,66855.900
12 abr 202437,2837,3936,7636,8436,84520.800
11 abr 202437,5737,5737,1437,3837,38533.800
10 abr 202437,7537,7537,2937,5137,51898.100
09 abr 202438,0938,2237,8438,1238,12461.800
08 abr 202437,8738,1037,8537,9837,98491.100
05 abr 202437,7437,9537,5637,8537,85646.600
04 abr 202438,4038,5337,6937,7537,75837.100
03 abr 202438,3038,4338,1638,2238,22691.000
02 abr 202438,2738,4338,2238,3338,33432.400
01 abr 202438,5038,5038,1938,3638,36831.900
28 mar 202438,2638,5438,2438,4838,48606.500
27 mar 202437,6838,2037,6838,2038,20972.500
26 mar 202437,7737,8137,5437,5637,56448.400
25 mar 202437,5937,8837,5937,6937,69324.900
22 mar 202437,9137,9937,5837,5937,59247.600
21 mar 202437,7737,9937,7137,8737,87382.200
21 mar 20240.332 Dividendo
20 mar 202437,6938,0737,5938,0137,68628.400
19 mar 202437,6037,8037,5937,7637,43463.400
18 mar 202437,5737,6537,3137,6037,27546.400
15 mar 202437,3837,7137,3837,4737,141.030.100
14 mar 202437,7937,8137,3437,5437,21655.800
13 mar 202437,7037,9937,7037,7937,46847.700
12 mar 202437,6337,7137,4637,6037,27445.800
11 mar 202437,1837,5337,1837,5237,19673.100
08 mar 202437,2537,3937,1737,2236,89739.900
07 mar 202437,2237,3837,0937,1436,82574.100
06 mar 202437,0237,2236,8937,0836,761.054.800
05 mar 202436,4937,0336,4936,8236,50818.700
04 mar 202436,5136,6636,4236,5736,25744.400
01 mar 202436,4336,5436,2536,5336,21702.000
29 feb 202436,5036,6236,3536,4136,09551.700
28 feb 202436,3436,4936,2836,3436,02555.900
27 feb 202436,3136,4036,1936,3736,05540.500
26 feb 202436,5736,6436,2536,2735,95786.400
23 feb 202436,5736,8236,4936,6636,34545.100
22 feb 202436,4336,6336,2736,5736,25682.600
21 feb 202436,3136,4936,1736,4936,171.009.000
20 feb 202436,3236,6136,2636,3336,01995.900
16 feb 202436,4236,6236,2436,4636,141.068.900
15 feb 202436,0336,5336,0136,5136,191.449.600
14 feb 202435,9135,9635,7035,9035,591.383.900
13 feb 202436,0136,1235,4535,7335,422.337.800
12 feb 202435,9436,3935,9436,2835,961.418.800
09 feb 202436,0636,1135,8135,9335,62856.500
08 feb 202435,9936,0635,8536,0335,72869.300
07 feb 202436,2236,2335,8936,0935,771.091.700
06 feb 202435,9636,1235,8536,0635,751.171.600
05 feb 202436,1736,1735,8435,9035,59907.100
02 feb 202436,2436,4936,0136,3035,981.631.600
01 feb 202436,1836,3435,8336,3336,011.336.200
31 ene 202436,4436,5836,0936,1035,781.103.800
30 ene 202436,4436,6936,3636,6336,31784.100
29 ene 202436,4236,5036,2336,4736,15647.900
26 ene 202436,4036,5636,3036,4036,08554.700
25 ene 202436,1336,3936,0536,3836,06752.400
24 ene 202436,1236,1735,8235,8335,52872.100
23 ene 202435,8536,0235,7935,9735,66630.600
22 ene 202435,7335,9335,6335,8135,50883.400
19 ene 202435,3535,6935,1735,6535,34863.500
18 ene 202435,4035,4035,0335,2934,98729.500
17 ene 202435,3435,6935,2135,3735,06675.700
16 ene 202435,8035,8135,5735,6335,32595.900
12 ene 202436,1236,2535,8735,9935,68449.000
11 ene 202436,1636,1635,7435,9035,59504.300
10 ene 202436,3336,3336,0336,2035,881.477.500
09 ene 202436,4636,4636,2536,3236,00583.600
08 ene 202436,4036,6236,1736,6236,30795.400
05 ene 202436,2236,6436,1336,5036,181.129.300
04 ene 202436,3936,4936,2336,2435,92540.500
03 ene 202436,4536,5436,1336,2935,97595.000
02 ene 202435,8136,6035,8136,4436,121.048.600
29 dic 202335,9436,0135,7635,8835,571.045.100
28 dic 202335,9036,0935,9035,9935,68867.800
27 dic 202335,9036,0235,7935,9735,66900.400
26 dic 202335,7836,0535,7535,9735,66282.000
22 dic 202335,7035,9535,6435,7535,44398.900
22 dic 20230.517 Dividendo
21 dic 202335,9736,1235,7936,1135,28530.000
20 dic 202336,3536,4035,7635,7734,95593.500
19 dic 202336,1736,4136,0836,4035,57600.000
18 dic 202336,2036,2536,0336,0335,20594.400
15 dic 202336,0936,2735,9236,0435,21568.000
14 dic 202335,9036,4635,9036,2835,45823.200
13 dic 202334,7835,5734,6735,5534,73998.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...