Mercados españoles cerrados en 5 hrs 51 min

First Trust Dow Jones Internet UCITS ETF Class A USD (FDNE.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,25+0,02 (+0,08%)
A partir del 09:37AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202426,2926,2926,2526,2526,25150
22 may 202426,1426,1926,1426,2326,23712
21 may 202426,2926,3126,2026,1526,151004
20 may 202426,2126,2126,2026,2226,22150
17 may 202426,1026,2226,1026,2126,21526
16 may 202426,2626,3526,2626,2626,264104
15 may 202425,9725,9925,9726,0626,06300
14 may 202425,9425,9625,9125,9525,95298
13 may 202425,9525,9525,8025,8825,88327
10 may 202425,9926,0825,9425,9025,90592
09 may 202426,0126,0426,0125,9825,9825
08 may 202426,2326,2426,1026,1326,1355
07 may 202426,0726,2325,9626,2126,21542
06 may 202425,9725,9725,7826,0226,02415
03 may 202425,7425,9025,6725,7625,767366
02 may 202425,5125,7625,5125,6425,641036
30 abr 202425,7225,7225,7025,5825,58117
29 abr 202425,8325,9025,7325,7525,75993
26 abr 202425,7525,8725,6525,8225,823056
25 abr 202425,0325,0324,6824,8724,871641
24 abr 202425,6925,7525,5225,5225,523957
23 abr 202425,4125,5525,2925,5525,557817
22 abr 202425,1825,3125,0424,9624,969464
19 abr 202425,3825,4325,2725,2325,231273
18 abr 202425,6325,8725,6325,8625,862812
17 abr 202425,7125,9425,6625,6625,667258
16 abr 202425,8625,8625,7725,8525,85386
15 abr 202426,5626,5826,4026,2926,292058
12 abr 202426,9226,9626,6026,6226,622929
11 abr 202426,4526,5126,3726,5926,59155
10 abr 202426,3326,4626,3326,3826,38297
09 abr 202426,3726,3726,1326,2426,241716
08 abr 202426,2326,3126,2326,3226,322706
05 abr 202425,9326,1825,8726,1826,18507
04 abr 202426,2326,3326,2126,3126,311441
03 abr 202426,1826,2226,0626,2226,221717
02 abr 202426,4726,6425,9326,0526,051885
28 mar 202426,3526,4826,2926,4226,423622
27 mar 202426,4826,5326,4326,1426,143804
26 mar 202426,3526,3526,3026,4626,46412
25 mar 202426,4626,4626,3326,2826,28171
22 mar 202426,3826,5126,2326,3726,371896
21 mar 202426,2626,3126,2626,4326,43285
20 mar 202425,7425,8325,7425,9025,90479
19 mar 202425,7025,7525,6425,6425,641600
18 mar 202425,5525,8125,5525,8125,813053
15 mar 202425,7625,8325,4725,3925,39348
14 mar 202425,7525,9025,6325,7625,76388
13 mar 202425,7625,8025,7325,8125,811293
12 mar 202425,5425,6825,5425,6725,67105
11 mar 202425,5325,6225,5325,5525,551195
08 mar 202425,7926,0025,5525,7825,783236
07 mar 202425,3125,6125,3125,5525,555454
06 mar 202425,4725,5625,3025,4625,465410
05 mar 202425,9025,9025,7625,3425,34623
04 mar 202426,2626,2625,9125,9725,972571
01 mar 202426,0126,1825,8626,2226,223133
29 feb 202425,5225,7825,3925,7825,78867
28 feb 202425,8125,8125,7325,7725,77413
27 feb 202425,6225,7225,4925,7125,716006
26 feb 202425,6625,6625,5425,6025,60704
23 feb 202425,6025,6725,6025,6525,65658
22 feb 202425,1225,4025,1225,5025,503587
21 feb 202425,1125,1824,8324,9524,9515.599
20 feb 202425,5425,5425,1725,1525,151002
19 feb 202425,7025,7325,6925,7325,73179
16 feb 202426,1326,1725,7325,8025,80968
15 feb 202426,1426,1826,1026,0426,04723
14 feb 202425,6425,9225,6425,9225,92911
13 feb 202426,1226,1425,6825,9025,904884
12 feb 202426,1626,4226,1626,3826,388216
09 feb 202425,9626,2025,9626,1426,14885
08 feb 202425,6925,9325,6125,8925,892587
07 feb 202425,2825,5725,2825,6125,61553
06 feb 202425,5425,6225,4825,5525,554194
05 feb 202425,5925,6825,5925,4625,462478
02 feb 202425,2425,3625,2125,5125,511270
01 feb 202424,7324,7524,6024,5224,521102
31 ene 202424,9324,9924,6624,6724,673049
30 ene 202425,5325,5325,3225,3025,301262
29 ene 202425,0325,2525,0025,2525,25305
26 ene 202424,7324,9224,7324,9424,945768
25 ene 202424,6524,6924,6524,9824,981720
24 ene 202424,8224,8524,8224,8124,81312
23 ene 202424,3924,5624,3924,4924,491071
22 ene 202424,4124,5724,4124,6324,631724
19 ene 202424,0624,1424,0324,0424,041610
18 ene 202423,6423,8923,6423,8923,891114
17 ene 202423,5823,5823,5423,5423,541089
16 ene 202423,6223,8023,6223,7723,777667
15 ene 202423,7023,7923,7023,7623,76362
12 ene 202423,7023,8023,7023,8423,843192
11 ene 202423,7823,8123,5723,5423,543352
10 ene 202423,5723,6123,5023,5923,591446
09 ene 202423,3623,5623,3023,5623,5616.599
08 ene 202422,8322,9422,7023,0823,08356
05 ene 202422,7022,7022,5422,7622,76582
04 ene 202422,7822,8222,6922,7622,76755
03 ene 202423,0023,0122,9422,8222,823878
02 ene 202423,3623,4922,9823,0523,051567
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...