Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.830,92 +152,61 (+0,25%)
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
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 25,45 | 25,61 | 25,44 | 25,52 | 25,52 | 1561 |
| 13 jun 2024 | 25,54 | 25,62 | 25,54 | 25,47 | 25,47 | 150 |
| 12 jun 2024 | 25,67 | 25,73 | 25,57 | 25,59 | 25,59 | 5274 |
| 11 jun 2024 | 25,50 | 25,51 | 25,42 | 25,46 | 25,46 | 1298 |
| 10 jun 2024 | 25,39 | 25,44 | 25,39 | 25,47 | 25,47 | 682 |
| 07 jun 2024 | 25,32 | 25,32 | 25,16 | 25,46 | 25,46 | 908 |
| 06 jun 2024 | 25,04 | 25,36 | 24,97 | 25,27 | 25,27 | 1156 |
| 05 jun 2024 | 24,77 | 24,95 | 24,73 | 24,95 | 24,95 | 679 |
| 04 jun 2024 | 24,59 | 24,69 | 24,53 | 24,65 | 24,65 | 2218 |
| 03 jun 2024 | 24,93 | 24,93 | 24,87 | 24,65 | 24,65 | 576 |
| 31 may 2024 | 24,69 | 24,77 | 24,61 | 24,37 | 24,37 | 426 |
| 30 may 2024 | 25,25 | 25,45 | 25,17 | 24,92 | 24,92 | 207 |
| 29 may 2024 | 25,49 | 25,49 | 25,36 | 25,69 | 25,69 | 564 |
| 28 may 2024 | 25,67 | 25,67 | 25,49 | 25,55 | 25,55 | 667 |
| 27 may 2024 | 25,69 | 25,71 | 25,64 | 25,70 | 25,70 | 2641 |
| 24 may 2024 | 25,67 | 25,75 | 25,67 | 25,83 | 25,83 | 203 |
| 23 may 2024 | 26,29 | 26,29 | 25,80 | 25,97 | 25,97 | 3594 |
| 22 may 2024 | 26,14 | 26,19 | 26,14 | 26,23 | 26,23 | 712 |
| 21 may 2024 | 26,29 | 26,31 | 26,20 | 26,15 | 26,15 | 1004 |
| 20 may 2024 | 26,21 | 26,21 | 26,20 | 26,22 | 26,22 | 150 |
| 17 may 2024 | 26,10 | 26,22 | 26,10 | 26,21 | 26,21 | 526 |
| 16 may 2024 | 26,26 | 26,35 | 26,26 | 26,26 | 26,26 | 4104 |
| 15 may 2024 | 25,97 | 25,99 | 25,97 | 26,06 | 26,06 | 300 |
| 14 may 2024 | 25,94 | 25,96 | 25,91 | 25,95 | 25,95 | 298 |
| 13 may 2024 | 25,95 | 25,95 | 25,80 | 25,88 | 25,88 | 327 |
| 10 may 2024 | 25,99 | 26,08 | 25,94 | 25,90 | 25,90 | 592 |
| 09 may 2024 | 26,01 | 26,04 | 26,01 | 25,98 | 25,98 | 25 |
| 08 may 2024 | 26,23 | 26,24 | 26,10 | 26,13 | 26,13 | 55 |
| 07 may 2024 | 26,07 | 26,23 | 25,96 | 26,21 | 26,21 | 542 |
| 06 may 2024 | 25,97 | 25,97 | 25,78 | 26,02 | 26,02 | 415 |
| 03 may 2024 | 25,74 | 25,90 | 25,67 | 25,76 | 25,76 | 7366 |
| 02 may 2024 | 25,51 | 25,76 | 25,51 | 25,64 | 25,64 | 1036 |
| 30 abr 2024 | 25,72 | 25,72 | 25,70 | 25,58 | 25,58 | 117 |
| 29 abr 2024 | 25,83 | 25,90 | 25,73 | 25,75 | 25,75 | 993 |
| 26 abr 2024 | 25,75 | 25,87 | 25,65 | 25,82 | 25,82 | 3056 |
| 25 abr 2024 | 25,03 | 25,03 | 24,68 | 24,87 | 24,87 | 1641 |
| 24 abr 2024 | 25,69 | 25,75 | 25,52 | 25,52 | 25,52 | 3957 |
| 23 abr 2024 | 25,41 | 25,55 | 25,29 | 25,55 | 25,55 | 7817 |
| 22 abr 2024 | 25,18 | 25,31 | 25,04 | 24,96 | 24,96 | 9464 |
| 19 abr 2024 | 25,38 | 25,43 | 25,27 | 25,23 | 25,23 | 1273 |
| 18 abr 2024 | 25,63 | 25,87 | 25,63 | 25,86 | 25,86 | 2812 |
| 17 abr 2024 | 25,71 | 25,94 | 25,66 | 25,66 | 25,66 | 7258 |
| 16 abr 2024 | 25,86 | 25,86 | 25,77 | 25,85 | 25,85 | 386 |
| 15 abr 2024 | 26,56 | 26,58 | 26,40 | 26,29 | 26,29 | 2058 |
| 12 abr 2024 | 26,92 | 26,96 | 26,60 | 26,62 | 26,62 | 2929 |
| 11 abr 2024 | 26,45 | 26,51 | 26,37 | 26,59 | 26,59 | 155 |
| 10 abr 2024 | 26,33 | 26,46 | 26,33 | 26,38 | 26,38 | 297 |
| 09 abr 2024 | 26,37 | 26,37 | 26,13 | 26,24 | 26,24 | 1716 |
| 08 abr 2024 | 26,23 | 26,31 | 26,23 | 26,32 | 26,32 | 2706 |
| 05 abr 2024 | 25,93 | 26,18 | 25,87 | 26,18 | 26,18 | 507 |
| 04 abr 2024 | 26,23 | 26,33 | 26,21 | 26,31 | 26,31 | 1441 |
| 03 abr 2024 | 26,18 | 26,22 | 26,06 | 26,22 | 26,22 | 1717 |
| 02 abr 2024 | 26,47 | 26,64 | 25,93 | 26,05 | 26,05 | 1885 |
| 28 mar 2024 | 26,35 | 26,48 | 26,29 | 26,42 | 26,42 | 3622 |
| 27 mar 2024 | 26,48 | 26,53 | 26,43 | 26,14 | 26,14 | 3804 |
| 26 mar 2024 | 26,35 | 26,35 | 26,30 | 26,46 | 26,46 | 412 |
| 25 mar 2024 | 26,46 | 26,46 | 26,33 | 26,28 | 26,28 | 171 |
| 22 mar 2024 | 26,38 | 26,51 | 26,23 | 26,37 | 26,37 | 1896 |
| 21 mar 2024 | 26,26 | 26,31 | 26,26 | 26,43 | 26,43 | 285 |
| 20 mar 2024 | 25,74 | 25,83 | 25,74 | 25,90 | 25,90 | 479 |
| 19 mar 2024 | 25,70 | 25,75 | 25,64 | 25,64 | 25,64 | 1600 |
| 18 mar 2024 | 25,55 | 25,81 | 25,55 | 25,81 | 25,81 | 3053 |
| 15 mar 2024 | 25,76 | 25,83 | 25,47 | 25,39 | 25,39 | 348 |
| 14 mar 2024 | 25,75 | 25,90 | 25,63 | 25,76 | 25,76 | 388 |
| 13 mar 2024 | 25,76 | 25,80 | 25,73 | 25,81 | 25,81 | 1293 |
| 12 mar 2024 | 25,54 | 25,68 | 25,54 | 25,67 | 25,67 | 105 |
| 11 mar 2024 | 25,53 | 25,62 | 25,53 | 25,55 | 25,55 | 1195 |
| 08 mar 2024 | 25,79 | 26,00 | 25,55 | 25,78 | 25,78 | 3236 |
| 07 mar 2024 | 25,31 | 25,61 | 25,31 | 25,55 | 25,55 | 5454 |
| 06 mar 2024 | 25,47 | 25,56 | 25,30 | 25,46 | 25,46 | 5410 |
| 05 mar 2024 | 25,90 | 25,90 | 25,76 | 25,34 | 25,34 | 623 |
| 04 mar 2024 | 26,26 | 26,26 | 25,91 | 25,97 | 25,97 | 2571 |
| 01 mar 2024 | 26,01 | 26,18 | 25,86 | 26,22 | 26,22 | 3133 |
| 29 feb 2024 | 25,52 | 25,78 | 25,39 | 25,78 | 25,78 | 867 |
| 28 feb 2024 | 25,81 | 25,81 | 25,73 | 25,77 | 25,77 | 413 |
| 27 feb 2024 | 25,62 | 25,72 | 25,49 | 25,71 | 25,71 | 6006 |
| 26 feb 2024 | 25,66 | 25,66 | 25,54 | 25,60 | 25,60 | 704 |
| 23 feb 2024 | 25,60 | 25,67 | 25,60 | 25,65 | 25,65 | 658 |
| 22 feb 2024 | 25,12 | 25,40 | 25,12 | 25,50 | 25,50 | 3587 |
| 21 feb 2024 | 25,11 | 25,18 | 24,83 | 24,95 | 24,95 | 15.599 |
| 20 feb 2024 | 25,54 | 25,54 | 25,17 | 25,15 | 25,15 | 1002 |
| 19 feb 2024 | 25,70 | 25,73 | 25,69 | 25,73 | 25,73 | 179 |
| 16 feb 2024 | 26,13 | 26,17 | 25,73 | 25,80 | 25,80 | 968 |
| 15 feb 2024 | 26,14 | 26,18 | 26,10 | 26,04 | 26,04 | 723 |
| 14 feb 2024 | 25,64 | 25,92 | 25,64 | 25,92 | 25,92 | 911 |
| 13 feb 2024 | 26,12 | 26,14 | 25,68 | 25,90 | 25,90 | 4884 |
| 12 feb 2024 | 26,16 | 26,42 | 26,16 | 26,38 | 26,38 | 8216 |
| 09 feb 2024 | 25,96 | 26,20 | 25,96 | 26,14 | 26,14 | 885 |
| 08 feb 2024 | 25,69 | 25,93 | 25,61 | 25,89 | 25,89 | 2587 |
| 07 feb 2024 | 25,28 | 25,57 | 25,28 | 25,61 | 25,61 | 553 |
| 06 feb 2024 | 25,54 | 25,62 | 25,48 | 25,55 | 25,55 | 4194 |
| 05 feb 2024 | 25,59 | 25,68 | 25,59 | 25,46 | 25,46 | 2478 |
| 02 feb 2024 | 25,24 | 25,36 | 25,21 | 25,51 | 25,51 | 1270 |
| 01 feb 2024 | 24,73 | 24,75 | 24,60 | 24,52 | 24,52 | 1102 |
| 31 ene 2024 | 24,93 | 24,99 | 24,66 | 24,67 | 24,67 | 3049 |
| 30 ene 2024 | 25,53 | 25,53 | 25,32 | 25,30 | 25,30 | 1262 |
| 29 ene 2024 | 25,03 | 25,25 | 25,00 | 25,25 | 25,25 | 305 |
| 26 ene 2024 | 24,73 | 24,92 | 24,73 | 24,94 | 24,94 | 5768 |
| 25 ene 2024 | 24,65 | 24,69 | 24,65 | 24,98 | 24,98 | 1720 |
| 24 ene 2024 | 24,82 | 24,85 | 24,82 | 24,81 | 24,81 | 312 |
| *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.