Mercados españoles cerrados

First Trust Emerging Markets AlphaDEX Fund (FEM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,35+0,10 (+0,39%)
A partir del 12:53PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202424,3424,3824,3024,3524,3557.111
03 may 2024------
02 may 202423,9424,1023,8024,0624,0648.700
01 may 202423,6623,8623,5723,6323,6349.000
30 abr 202423,7823,8023,6023,6223,6231.200
29 abr 202423,7623,9123,7123,9123,9145.900
26 abr 202423,5823,6223,4823,5823,5835.400
25 abr 202422,9823,2822,9823,2723,2723.500
24 abr 202423,1523,1623,0423,0723,0728.900
23 abr 202422,9623,1122,9423,0523,0531.700
22 abr 202422,8923,1222,8423,0723,0749.100
19 abr 202423,0523,1022,9823,0823,0830.800
18 abr 202422,9923,0522,8822,9222,9230.400
17 abr 202422,9023,0022,8622,9122,9126.300
16 abr 202422,7822,8622,5622,7822,78160.500
15 abr 202423,2523,3023,0323,0323,0349.200
12 abr 202423,4123,4123,0923,1823,1831.700
11 abr 202423,4723,6023,4223,5223,5235.000
10 abr 202423,5623,5723,4423,4623,4641.900
09 abr 202423,8223,8823,7723,8723,8741.500
08 abr 202423,7223,7823,7023,7423,7467.800
05 abr 202423,3223,5323,3223,4623,4646.800
04 abr 202423,6223,7023,3923,4323,4335.800
03 abr 202423,1923,4223,1923,3823,3866.500
02 abr 202423,2623,2623,1223,1923,1968.500
01 abr 202422,9923,2322,9923,0523,0569.000
28 mar 202422,8622,9422,8222,8722,8746.100
27 mar 202422,6922,8322,6922,8322,8342.300
26 mar 202422,8722,8722,7322,7622,7634.400
25 mar 202422,9423,0322,9222,9522,9534.900
22 mar 202422,9123,0022,9022,9022,9068.100
21 mar 202423,1323,2223,0923,1023,1043.200
21 mar 20240.095 Dividendo
20 mar 202422,8523,0922,8123,0923,0036.100
19 mar 202422,9422,9622,8022,9022,8161.200
18 mar 202423,0423,0422,8722,9022,8124.900
15 mar 202423,0423,0522,9022,9522,8632.800
14 mar 202423,2123,2123,0223,0822,9928.500
13 mar 202423,2423,2823,1923,2223,12110.500
12 mar 202423,2723,5623,2123,4023,3055.700
11 mar 202423,3823,4323,3323,3523,2528.400
08 mar 202423,2723,3723,2723,2723,1737.500
07 mar 202423,1823,2823,1823,2723,1752.300
06 mar 202423,2323,2823,1623,1823,0875.700
05 mar 202423,1423,1423,0123,0822,99108.400
04 mar 202423,2923,2923,1523,1723,0760.700
01 mar 202423,3123,3723,2223,3723,2769.900
29 feb 202423,1423,2023,0923,1223,0234.600
28 feb 202423,0423,0422,8922,9222,8342.500
27 feb 202423,2923,3323,2723,2923,1948.100
26 feb 202423,2723,3123,2223,2723,1739.300
23 feb 202423,3423,3723,2623,3423,24135.600
22 feb 202423,3023,3223,2223,3023,2041.600
21 feb 202423,1623,1823,0823,1523,0535.600
20 feb 202423,1223,1923,1023,1623,0665.200
16 feb 202422,8623,0322,8622,9222,8321.300
15 feb 202422,4522,8522,4522,8322,74135.600
14 feb 202422,6322,7322,6022,7222,6346.800
13 feb 202422,4522,6022,3622,4022,3151.500
12 feb 202422,7322,9722,7322,9022,8168.400
09 feb 202422,7222,7922,5822,7622,6748.400
08 feb 202422,6722,7922,6622,7222,63177.800
07 feb 202422,7522,8222,6822,7122,6296.000
06 feb 202422,5722,8022,5722,8022,7148.800
05 feb 202422,2722,4122,2422,3322,2441.700
02 feb 202422,3522,4522,2622,3922,30286.900
01 feb 202422,4822,5722,4222,5622,4778.500
31 ene 202422,3522,4622,2322,3022,2144.600
30 ene 202422,3322,3522,2222,3522,2664.800
29 ene 202422,3922,4622,2922,4022,31125.200
26 ene 202422,2822,3722,2822,3522,2652.800
25 ene 202422,2922,2922,1122,1822,09126.900
24 ene 202422,2422,2422,0822,1022,0155.400
23 ene 202421,6421,7121,5421,6721,5897.400
22 ene 202421,5921,6721,5521,5921,5071.000
19 ene 202421,6021,7321,5221,7121,6259.900
18 ene 202421,5721,6121,5221,5821,4961.300
17 ene 202421,5021,5621,4321,5121,4292.300
16 ene 202421,9522,0221,8121,8621,77154.900
12 ene 202422,3422,3622,2022,2322,1448.700
11 ene 202421,9021,9521,7921,9221,8349.300
10 ene 202421,8521,8821,7921,8421,7568.600
09 ene 202421,9421,9421,8121,8621,7760.700
08 ene 202422,1022,2221,9922,1622,07192.900
05 ene 202422,0722,2222,0222,0221,93253.500
04 ene 202421,9222,0221,9021,9521,8630.300
03 ene 202421,7621,9121,7621,8221,73166.600
02 ene 202421,9722,0521,9021,9321,84125.700
29 dic 202322,1522,1922,0422,1322,04107.200
28 dic 202322,1022,1922,0522,1122,02116.600
27 dic 202322,0022,0321,9322,0021,91242.200
26 dic 202321,9021,9121,8121,8521,7633.200
22 dic 202321,9421,9721,8721,9421,8531.700
22 dic 20230.09 Dividendo
21 dic 202321,9122,0421,9122,0421,8679.500
20 dic 202321,7821,7821,5321,5421,3694.300
19 dic 202321,7321,9221,7321,8521,67128.800
18 dic 202321,7221,7621,6221,7121,5397.300
15 dic 202321,7921,8621,6821,7021,52327.000
14 dic 202321,5621,8821,5621,7921,61338.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...