Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0010 (+0,10%) Petróleo Brent
83,66 +0,22 (+0,26%) Bitcoin EUR
54.802,80 +1.259,20 (+2,35%)
First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 60,44 | 61,07 | 60,06 | 61,07 | 61,07 | 8443 |
| 01 may 2024 | 59,81 | 60,35 | 59,81 | 60,22 | 60,22 | 5700 |
| 30 abr 2024 | 60,28 | 60,28 | 59,63 | 59,63 | 59,63 | 4200 |
| 29 abr 2024 | 60,82 | 60,88 | 60,66 | 60,87 | 60,87 | 5100 |
| 26 abr 2024 | 60,00 | 60,45 | 60,00 | 60,40 | 60,40 | 2700 |
| 25 abr 2024 | 59,67 | 60,07 | 59,48 | 60,06 | 60,06 | 5000 |
| 24 abr 2024 | 60,10 | 60,49 | 59,99 | 60,49 | 60,49 | 4000 |
| 23 abr 2024 | 59,47 | 60,50 | 59,47 | 60,24 | 60,24 | 5400 |
| 22 abr 2024 | 59,23 | 59,73 | 59,04 | 59,41 | 59,41 | 15.200 |
| 19 abr 2024 | 58,99 | 59,01 | 58,64 | 59,01 | 59,01 | 1700 |
| 18 abr 2024 | 58,43 | 58,97 | 58,28 | 58,30 | 58,30 | 5400 |
| 17 abr 2024 | 59,38 | 59,38 | 58,43 | 58,43 | 58,43 | 3000 |
| 16 abr 2024 | 58,63 | 59,02 | 58,63 | 58,95 | 58,95 | 3600 |
| 15 abr 2024 | 60,17 | 60,30 | 59,03 | 59,07 | 59,07 | 5400 |
| 12 abr 2024 | 60,61 | 60,61 | 59,64 | 59,69 | 59,69 | 3800 |
| 11 abr 2024 | 60,42 | 60,66 | 60,42 | 60,59 | 60,59 | 3900 |
| 10 abr 2024 | 60,48 | 60,60 | 60,04 | 60,43 | 60,43 | 4100 |
| 09 abr 2024 | 62,32 | 62,32 | 61,58 | 61,77 | 61,77 | 7100 |
| 08 abr 2024 | 61,98 | 62,15 | 61,93 | 61,93 | 61,93 | 4800 |
| 05 abr 2024 | 61,19 | 61,85 | 61,19 | 61,80 | 61,80 | 6100 |
| 04 abr 2024 | 62,55 | 62,61 | 61,53 | 61,53 | 61,53 | 2800 |
| 03 abr 2024 | 61,11 | 62,11 | 61,11 | 62,11 | 62,11 | 5700 |
| 02 abr 2024 | 61,70 | 61,76 | 61,39 | 61,45 | 61,45 | 1300 |
| 01 abr 2024 | 62,70 | 62,70 | 62,22 | 62,24 | 62,24 | 2100 |
| 28 mar 2024 | 62,21 | 62,77 | 62,21 | 62,77 | 62,77 | 4900 |
| 27 mar 2024 | 61,03 | 61,96 | 61,03 | 61,96 | 61,96 | 5800 |
| 26 mar 2024 | 61,43 | 61,44 | 60,84 | 60,84 | 60,84 | 3500 |
| 25 mar 2024 | 61,46 | 61,46 | 61,07 | 61,13 | 61,13 | 5400 |
| 22 mar 2024 | 61,70 | 61,70 | 61,03 | 61,03 | 61,03 | 7000 |
| 21 mar 2024 | 61,72 | 61,98 | 61,72 | 61,86 | 61,86 | 4400 |
| 21 mar 2024 | 0.056 Dividendo | |||||
| 20 mar 2024 | 59,93 | 61,54 | 59,81 | 61,40 | 61,34 | 9200 |
| 19 mar 2024 | 59,39 | 60,14 | 59,39 | 60,07 | 60,02 | 1200 |
| 18 mar 2024 | 59,73 | 59,96 | 59,49 | 59,49 | 59,44 | 2400 |
| 15 mar 2024 | 59,89 | 59,98 | 59,70 | 59,94 | 59,89 | 2900 |
| 14 mar 2024 | 59,96 | 59,96 | 59,38 | 59,38 | 59,33 | 2300 |
| 13 mar 2024 | 60,69 | 60,69 | 60,45 | 60,45 | 60,39 | 2300 |
| 12 mar 2024 | 60,12 | 60,35 | 60,12 | 60,35 | 60,29 | 3300 |
| 11 mar 2024 | 60,50 | 60,50 | 59,98 | 60,36 | 60,30 | 2000 |
| 08 mar 2024 | 61,06 | 61,08 | 60,38 | 60,59 | 60,53 | 3300 |
| 07 mar 2024 | 60,51 | 60,81 | 60,33 | 60,41 | 60,35 | 3300 |
| 06 mar 2024 | 60,29 | 60,29 | 60,04 | 60,14 | 60,09 | 7300 |
| 05 mar 2024 | 60,33 | 60,41 | 59,85 | 59,95 | 59,90 | 5100 |
| 04 mar 2024 | 61,10 | 61,10 | 60,36 | 60,36 | 60,30 | 2200 |
| 01 mar 2024 | 60,98 | 61,02 | 60,72 | 60,93 | 60,87 | 4300 |
| 29 feb 2024 | 60,44 | 61,00 | 60,26 | 60,78 | 60,72 | 3300 |
| 28 feb 2024 | 59,47 | 60,19 | 59,47 | 59,74 | 59,69 | 4200 |
| 27 feb 2024 | 59,82 | 59,97 | 59,74 | 59,76 | 59,71 | 2400 |
| 26 feb 2024 | 59,16 | 59,46 | 59,16 | 59,38 | 59,33 | 5400 |
| 23 feb 2024 | 58,43 | 59,20 | 58,42 | 59,10 | 59,05 | 3500 |
| 22 feb 2024 | 58,70 | 58,70 | 58,23 | 58,59 | 58,54 | 3700 |
| 21 feb 2024 | 58,79 | 59,01 | 58,62 | 59,00 | 58,95 | 7200 |
| 20 feb 2024 | 59,17 | 59,36 | 58,97 | 58,97 | 58,92 | 5700 |
| 16 feb 2024 | 60,25 | 60,36 | 59,74 | 59,74 | 59,69 | 4100 |
| 15 feb 2024 | 59,24 | 60,60 | 59,24 | 60,60 | 60,54 | 16.600 |
| 14 feb 2024 | 58,29 | 59,01 | 58,10 | 58,90 | 58,85 | 9800 |
| 13 feb 2024 | 59,11 | 59,11 | 57,57 | 57,57 | 57,52 | 14.000 |
| 12 feb 2024 | 59,03 | 60,65 | 59,03 | 60,51 | 60,45 | 11.400 |
| 09 feb 2024 | 58,27 | 58,99 | 58,07 | 58,99 | 58,94 | 19.700 |
| 08 feb 2024 | 57,22 | 58,08 | 57,22 | 58,07 | 58,02 | 7400 |
| 07 feb 2024 | 57,34 | 57,58 | 57,05 | 57,56 | 57,51 | 4900 |
| 06 feb 2024 | 57,62 | 57,69 | 57,20 | 57,51 | 57,46 | 3200 |
| 05 feb 2024 | 57,52 | 57,70 | 57,14 | 57,56 | 57,51 | 5600 |
| 02 feb 2024 | 58,37 | 58,72 | 58,33 | 58,33 | 58,28 | 9200 |
| 01 feb 2024 | 58,78 | 59,39 | 58,19 | 58,98 | 58,93 | 6400 |
| 31 ene 2024 | 59,85 | 59,97 | 58,64 | 58,64 | 58,59 | 3500 |
| 30 ene 2024 | 59,79 | 59,94 | 59,79 | 59,93 | 59,88 | 1000 |
| 29 ene 2024 | 59,62 | 60,12 | 59,49 | 60,12 | 60,07 | 6600 |
| 26 ene 2024 | 60,01 | 60,01 | 59,47 | 59,58 | 59,53 | 5300 |
| 25 ene 2024 | 59,73 | 59,78 | 59,14 | 59,65 | 59,60 | 6100 |
| 24 ene 2024 | 59,68 | 59,77 | 59,05 | 59,14 | 59,09 | 3200 |
| 23 ene 2024 | 59,90 | 59,90 | 59,28 | 59,28 | 59,23 | 39.100 |
| 22 ene 2024 | 58,48 | 59,68 | 58,48 | 59,68 | 59,63 | 5400 |
| 19 ene 2024 | 57,59 | 58,15 | 57,37 | 58,15 | 58,10 | 3600 |
| 18 ene 2024 | 57,72 | 57,86 | 57,29 | 57,82 | 57,77 | 3400 |
| 17 ene 2024 | 57,13 | 57,56 | 57,13 | 57,56 | 57,51 | 13.300 |
| 16 ene 2024 | 58,11 | 58,11 | 57,66 | 57,66 | 57,61 | 4500 |
| 12 ene 2024 | 59,01 | 59,66 | 58,46 | 58,47 | 58,42 | 10.700 |
| 11 ene 2024 | 58,67 | 58,67 | 58,11 | 58,55 | 58,50 | 13.800 |
| 10 ene 2024 | 58,46 | 58,91 | 58,46 | 58,79 | 58,74 | 19.200 |
| 09 ene 2024 | 58,59 | 58,97 | 58,59 | 58,75 | 58,70 | 6900 |
| 08 ene 2024 | 59,39 | 59,46 | 59,08 | 59,44 | 59,39 | 11.700 |
| 05 ene 2024 | 59,12 | 59,82 | 59,12 | 59,50 | 59,45 | 5800 |
| 04 ene 2024 | 60,20 | 60,21 | 59,65 | 59,65 | 59,60 | 14.500 |
| 03 ene 2024 | 61,00 | 61,00 | 59,82 | 60,07 | 60,02 | 13.400 |
| 02 ene 2024 | 61,35 | 61,86 | 60,87 | 61,09 | 61,03 | 17.900 |
| 29 dic 2023 | 62,32 | 62,32 | 61,34 | 61,34 | 61,28 | 10.700 |
| 28 dic 2023 | 62,34 | 62,68 | 62,18 | 62,25 | 62,19 | 12.300 |
| 27 dic 2023 | 62,90 | 62,90 | 62,54 | 62,77 | 62,71 | 5600 |
| 26 dic 2023 | 61,86 | 62,74 | 61,86 | 62,67 | 62,61 | 10.600 |
| 22 dic 2023 | 61,77 | 62,10 | 61,61 | 61,79 | 61,73 | 23.300 |
| 22 dic 2023 | 0.24 Dividendo | |||||
| 21 dic 2023 | 61,15 | 61,46 | 61,07 | 61,46 | 61,16 | 2600 |
| 20 dic 2023 | 61,35 | 62,28 | 60,83 | 60,83 | 60,54 | 10.700 |
| 19 dic 2023 | 60,48 | 61,36 | 60,48 | 61,36 | 61,06 | 14.500 |
| 18 dic 2023 | 59,97 | 60,26 | 59,92 | 60,05 | 59,76 | 8300 |
| 15 dic 2023 | 60,05 | 60,31 | 59,53 | 59,94 | 59,65 | 3400 |
| 14 dic 2023 | 59,87 | 60,26 | 59,62 | 60,07 | 59,78 | 13.800 |
| 13 dic 2023 | 56,98 | 58,92 | 56,98 | 58,80 | 58,52 | 15.000 |
| 12 dic 2023 | 57,49 | 57,49 | 56,88 | 57,02 | 56,75 | 3300 |
| *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.