Mercados españoles cerrados en 7 hrs 3 min

First Trust Dow Jones Internet Index Fund (FDN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
194,95-2,62 (-1,33%)
Al cierre: 04:00PM EDT
200,01 +5,06 (+2,60%)
Después del cierre: 06:24PM 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 2024190,89195,30190,23194,95194,95579.000
24 abr 2024199,22199,94196,18197,57197,57251.500
23 abr 2024195,87198,98195,68198,20198,20330.400
22 abr 2024194,38195,75191,82194,39194,39388.600
19 abr 2024195,78196,15191,88192,91192,91542.900
18 abr 2024197,83199,22196,43196,79196,79206.500
17 abr 2024199,20199,47196,06197,10197,10197.900
16 abr 2024197,61199,65197,05198,28198,28290.500
15 abr 2024204,23204,23197,66197,95197,95345.800
12 abr 2024205,71206,38202,69203,39203,39845.200
11 abr 2024206,21208,31204,94207,84207,84430.000
10 abr 2024204,05205,68204,05205,19205,19402.000
09 abr 2024206,82207,29204,86207,11207,11304.900
08 abr 2024206,23206,96205,02205,74205,74265.400
05 abr 2024202,60206,60202,40205,67205,671.212.700
04 abr 2024206,46207,72201,99202,08202,08378.300
03 abr 2024203,15205,62203,15204,90204,90340.900
02 abr 2024202,46204,14201,42203,91203,91243.000
01 abr 2024205,43206,86204,69205,68205,68329.500
28 mar 2024205,56206,45205,02205,09205,09219.200
27 mar 2024207,28207,72204,03205,53205,53319.700
26 mar 2024206,75207,86205,89206,02206,02263.200
25 mar 2024205,47206,66204,92205,98205,98255.000
22 mar 2024206,04206,85205,53206,29206,29237.400
21 mar 2024207,61208,31206,19206,21206,21254.700
20 mar 2024202,65206,30202,55206,00206,00311.500
19 mar 2024200,72202,47199,65202,37202,37448.800
18 mar 2024201,82203,23201,04202,28202,28444.800
15 mar 2024201,41201,93199,36199,55199,55411.900
14 mar 2024203,96204,31201,67202,86202,86393.700
13 mar 2024202,59204,43202,41203,29203,29302.700
12 mar 2024201,80203,67200,77203,02203,02237.700
11 mar 2024201,24202,07199,99201,19201,19235.600
08 mar 2024203,58206,05201,47202,35202,35324.500
07 mar 2024201,25203,30200,26202,60202,60486.000
06 mar 2024201,51202,15199,33200,06200,06424.300
05 mar 2024201,73201,79198,00199,17199,17539.400
04 mar 2024204,91204,91203,25203,74203,74387.500
01 mar 2024202,96205,52202,64205,04205,04364.500
29 feb 2024201,11203,03200,47202,54202,54415.300
28 feb 2024200,63202,01200,28201,01201,01533.600
27 feb 2024200,64202,01200,43201,69201,69323.200
26 feb 2024200,59201,49199,95200,07200,07936.000
23 feb 2024201,36202,39199,97200,81200,81410.800
22 feb 2024199,30200,47198,17199,97199,97402.300
21 feb 2024194,72195,33193,42195,13195,13250.000
20 feb 2024197,48198,41194,97196,58196,58434.700
16 feb 2024201,21201,37198,63199,38199,38385.900
15 feb 2024202,26203,62201,26203,44203,44224.300
14 feb 2024200,76203,08200,03202,97202,97238.900
13 feb 2024197,59201,13196,51199,11199,11475.900
12 feb 2024203,87205,67203,30203,49203,49281.200
09 feb 2024202,93204,81202,08203,99203,99431.000
08 feb 2024199,31201,41199,16200,98200,98348.000
07 feb 2024198,35199,90197,77199,27199,27547.400
06 feb 2024198,71199,07196,49198,21198,21539.200
05 feb 2024199,28199,84196,34197,75197,75659.900
02 feb 2024197,47200,58195,61200,02200,02945.100
01 feb 2024192,78194,21192,12193,76193,76603.000
31 ene 2024193,93195,54191,16191,40191,40504.400
30 ene 2024198,63199,14196,96197,18197,18450.300
29 ene 2024195,53199,56195,53199,51199,51495.200
26 ene 2024194,79196,68194,38195,47195,47351.400
25 ene 2024195,09195,91193,39194,81194,81394.900
24 ene 2024196,12196,48193,56193,63193,63652.800
23 ene 2024193,25193,62191,98193,04193,04522.500
22 ene 2024193,37194,78192,14192,45192,45762.000
19 ene 2024189,24191,41188,64191,31191,31536.800
18 ene 2024187,11188,29186,21188,08188,08368.400
17 ene 2024184,72185,74182,08185,64185,64402.200
16 ene 2024186,82187,58185,27186,29186,29420.200
12 ene 2024188,60189,83187,94188,09188,09418.600
11 ene 2024188,46189,32185,51188,42188,42763.200
10 ene 2024186,25188,33185,73187,41187,411.825.000
09 ene 2024183,82186,59183,82185,89185,89410.400
08 ene 2024180,70184,64180,70184,64184,64455.400
05 ene 2024178,42181,14178,42179,96179,96612.500
04 ene 2024178,86180,31178,11179,04179,04308.800
03 ene 2024180,11181,29179,49179,65179,65501.700
02 ene 2024184,77184,77181,06182,18182,18393.200
29 dic 2023187,99188,51185,98186,55186,55277.600
28 dic 2023188,26188,83187,82188,39188,39417.400
27 dic 2023188,45189,06187,45188,10188,10268.700
26 dic 2023187,83188,47187,44188,13188,13442.800
22 dic 2023188,18188,82186,62187,70187,70411.300
21 dic 2023186,60187,69185,75187,62187,62526.500
20 dic 2023186,80188,81184,55184,76184,76367.400
19 dic 2023186,50187,73186,40187,43187,43214.300
18 dic 2023183,56186,44183,49185,75185,75329.600
15 dic 2023182,37183,91181,91183,33183,33414.400
14 dic 2023182,46183,75180,34182,53182,532.129.500
13 dic 2023178,00181,06176,79180,92180,922.982.700
12 dic 2023176,19177,63175,36177,53177,53190.200
11 dic 2023175,30176,88174,73176,57176,572.369.600
08 dic 2023173,19176,01173,19175,62175,62371.200
07 dic 2023173,15174,81172,78174,40174,401.042.200
06 dic 2023173,92174,84172,04172,12172,12966.600
05 dic 2023172,18173,73171,61173,03173,031.002.400
04 dic 2023172,75173,64171,65173,41173,412.235.500
01 dic 2023171,13174,71170,52174,62174,621.160.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...