Mercados españoles abiertos en 37 mins

First Trust Developed Markets Ex-US AlphaDEX Fund (FDT)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,95+0,24 (+0,45%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202454,0454,2453,8353,9553,9515.200
17 abr 202454,0154,1553,5953,7153,7122.400
16 abr 202454,1354,2753,8053,8653,8637.700
15 abr 202455,6055,9054,6454,9854,9816.400
12 abr 202455,2555,3454,8654,9654,9619.300
11 abr 202455,7656,2155,3255,6355,6357.000
10 abr 202455,5355,7855,0655,4155,4124.900
09 abr 202456,4356,5155,6156,3056,3030.800
08 abr 202456,3756,6256,1956,2556,2541.200
05 abr 202455,6056,3755,5655,8155,8172.300
04 abr 202456,4656,6555,6855,6855,6818.300
03 abr 202455,5356,0255,4955,9255,9222.600
02 abr 202455,3355,4655,2555,3655,3614.600
01 abr 202455,7655,7955,2255,5755,5758.000
28 mar 202455,6156,3955,3456,1256,1229.900
27 mar 202455,9656,2455,9356,2456,2457.800
26 mar 202456,1256,1355,9155,9155,9122.900
25 mar 202455,6655,9355,6655,7455,7412.500
22 mar 202455,9956,3955,6655,7555,759900
21 mar 202455,9756,2655,8855,9855,9823.400
21 mar 20240.196 Dividendo
20 mar 202455,3856,0355,1755,9755,7723.600
19 mar 202455,2655,6055,2155,4255,2311.900
18 mar 202455,3655,4355,2055,2355,0418.700
15 mar 202455,2155,3355,0555,2355,0411.000
14 mar 202455,3555,3554,8754,9754,789700
13 mar 202454,8755,1654,8454,9554,7622.500
12 mar 202454,8255,0354,5054,9254,7325.900
11 mar 202454,6954,9154,3654,7054,5147.300
08 mar 202455,5656,0655,1155,2055,0113.900
07 mar 202455,0555,2554,7555,1254,9315.600
06 mar 202454,9555,3554,7654,8454,6522.700
05 mar 202454,1754,3553,8354,0553,8612.900
04 mar 202454,1254,2053,6253,9853,7919.800
01 mar 202454,0654,5153,9454,2754,0818.400
29 feb 202453,8653,8953,1653,7153,5216.700
28 feb 202453,6253,6953,1453,6753,4822.900
27 feb 202453,5753,7853,3353,5453,3520.600
26 feb 202453,6553,6553,3453,5453,3524.100
23 feb 202453,6554,1453,6553,8753,6842.800
22 feb 202453,5853,8153,3453,6253,4320.500
21 feb 202452,9153,1052,6353,0152,8229.500
20 feb 202453,0353,1952,4152,9552,7619.600
16 feb 202452,6552,9452,5952,8452,6513.300
15 feb 202452,0452,6252,0452,4852,3016.100
14 feb 202451,8352,0551,6952,0151,8342.100
13 feb 202451,7651,8451,1951,5051,3229.400
12 feb 202452,1652,6752,1652,5252,3438.800
09 feb 202451,9852,2651,7452,1151,9328.900
08 feb 202452,1252,1251,7651,9751,7925.700
07 feb 202452,5252,6452,1952,5652,3845.900
06 feb 202452,1052,3652,0552,3652,1834.500
05 feb 202452,1252,3851,7551,9951,8118.800
02 feb 202452,3952,6252,1352,4952,3123.200
01 feb 202452,4552,7652,2152,6652,4849.300
31 ene 202452,5452,7651,8452,1551,9718.800
30 ene 202452,0752,2351,9252,1351,9520.200
29 ene 202451,9952,2551,8552,2452,0647.200
26 ene 202451,9252,0551,8451,8751,6922.800
25 ene 202451,9252,0251,6052,0151,8319.000
24 ene 202452,0352,1151,7251,7551,5721.200
23 ene 202451,3851,5651,2051,4251,2413.000
22 ene 202451,5851,7451,5251,5251,3432.200
19 ene 202451,1851,7150,9651,4751,2936.100
18 ene 202451,1651,4051,0451,3451,1624.100
17 ene 202450,7951,0650,6850,9150,7319.100
16 ene 202451,8851,9451,3951,6451,4660.400
12 ene 202452,5052,6452,2552,2752,0949.200
11 ene 202452,3452,4151,7852,1852,0024.000
10 ene 202452,1352,2751,8052,1551,9730.100
09 ene 202452,1252,1351,8352,0151,8361.700
08 ene 202452,2752,7652,1152,5252,34111.800
05 ene 202452,1252,6652,0652,1751,99119.200
04 ene 202451,9652,5551,9151,9151,7337.300
03 ene 202451,4452,0151,3851,5751,3936.900
02 ene 202452,1152,3851,9652,1051,9270.200
29 dic 202352,5152,6352,3552,5152,3337.200
28 dic 202352,5252,7052,4052,4852,3037.700
27 dic 202352,3152,5852,2452,5052,32122.000
26 dic 202352,0052,3951,8952,1351,9516.200
22 dic 202352,2052,3052,0152,1051,9214.600
22 dic 20230.927 Dividendo
21 dic 202352,5052,8052,4552,8051,6946.300
20 dic 202352,5252,6751,9552,0150,9213.800
19 dic 202352,1352,3652,1352,3551,2528.900
18 dic 202351,9452,0251,7651,8450,7536.200
15 dic 202351,8851,9851,5751,6950,60110.900
14 dic 202352,0252,3251,3452,1551,0522.600
13 dic 202351,0952,0950,8451,9150,8232.300
12 dic 202351,2351,3551,0251,2350,1518.500
11 dic 202351,2651,4651,2651,3450,2665.300
08 dic 202350,8751,3250,8751,1550,0828.000
07 dic 202351,0051,4550,9051,1950,1237.900
06 dic 202351,3251,4850,8850,9149,8463.400
05 dic 202350,9851,1650,7750,9549,8818.200
04 dic 202351,1951,5050,8751,1750,1049.000
01 dic 202351,2351,8751,2251,7950,7044.000
30 nov 202351,3451,4351,1651,1650,0916.900
29 nov 202351,3051,5051,1751,2650,1846.700
28 nov 202351,1751,4750,7651,3550,2721.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...