Mercados españoles abiertos en 6 hrs 13 min

First Trust Energy Income and Growth Fund (FEN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
16,22-0,01 (-0,09%)
Al cierre: 03:58PM EDT
16,50 +0,28 (+1,76%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202416,0416,2716,0016,2216,2278.208
24 abr 202416,1216,2316,1116,2316,2325.000
23 abr 202416,3016,3016,1116,1616,1635.100
22 abr 202416,1816,3716,1016,3616,3674.400
22 abr 20240.4 Dividendo
19 abr 202416,3016,6416,2916,5016,1096.300
18 abr 202416,2616,3616,2016,3015,9053.600
17 abr 202416,0916,1816,0416,1115,7262.200
16 abr 202416,0916,0915,9315,9715,5854.200
15 abr 202416,3216,4116,0416,0415,6547.500
12 abr 202416,4416,5416,2716,3315,9333.300
11 abr 202416,4516,4916,3116,4916,0974.400
10 abr 202416,5016,5016,3616,3815,9823.400
09 abr 202416,5316,5816,5016,5016,1022.200
08 abr 202416,5216,6016,4816,5716,1733.800
05 abr 202416,4616,5616,3616,5616,1627.700
04 abr 202416,5616,6916,4716,4716,0787.200
03 abr 202416,3916,5516,3916,5316,1365.300
02 abr 202416,3916,4516,3716,3915,9943.400
01 abr 202416,3516,3916,3416,3715,9735.300
28 mar 202416,2016,3716,1616,3415,9455.500
27 mar 202416,1016,1816,0816,1515,7634.700
26 mar 202416,0316,0716,0116,0515,6643.400
25 mar 202416,0416,1116,0416,0415,6526.200
22 mar 202416,0716,1215,9815,9815,5919.000
21 mar 202416,0716,1516,0116,0615,6735.800
20 mar 202415,9716,0815,9416,0815,6935.400
19 mar 202415,8616,0015,8616,0015,6156.200
18 mar 202415,8815,9415,7815,9415,5526.400
15 mar 202415,7815,8915,7815,8515,4722.000
14 mar 202415,9015,9015,7215,7215,3466.000
13 mar 202415,6015,9115,6015,8815,5077.200
12 mar 202415,5615,7115,5615,6515,2738.800
11 mar 202415,5515,5915,4815,5615,1883.200
08 mar 202415,5315,5915,5015,5115,1329.900
07 mar 202415,4615,5715,4415,5415,1626.000
06 mar 202415,4215,5015,4215,4615,0961.300
05 mar 202415,2615,5015,2615,4315,0644.300
04 mar 202415,3815,4115,2915,3314,9646.800
01 mar 202415,0315,4214,9715,4215,05107.400
29 feb 202414,6714,8414,6414,7914,4352.800
28 feb 202414,6614,8114,6414,6414,2947.100
27 feb 202414,6314,7514,6314,7014,3446.300
26 feb 202414,7014,7514,6114,7014,3468.400
23 feb 202414,8414,8414,7214,8214,4665.100
22 feb 202414,8014,8514,7214,8314,4747.500
21 feb 202414,6314,8514,6314,8314,4795.500
20 feb 202414,5614,7714,5614,7214,3664.900
16 feb 202414,1114,6314,0914,5314,18143.300
15 feb 202414,1914,5314,1914,4614,11126.400
14 feb 202414,1514,2514,0714,2513,90136.200
13 feb 202414,1414,2414,0914,1513,81178.600
12 feb 202414,0914,3114,0914,2813,9335.100
09 feb 202414,1614,1814,0914,1313,7945.000
08 feb 202414,0914,1614,0814,1013,7665.500
07 feb 202413,9914,1213,9914,0913,7548.800
06 feb 202414,0314,1513,9613,9813,6458.100
05 feb 202414,0414,1814,0414,0913,7560.000
02 feb 202414,5814,5814,2714,2913,9442.700
01 feb 202414,4514,5914,4014,4914,1464.600
31 ene 202414,6114,6114,4714,5314,18126.100
30 ene 202414,5414,5414,2514,5214,17146.600
29 ene 202414,4914,6314,3814,6314,2832.300
26 ene 202414,3014,4714,3014,4614,1141.500
25 ene 202414,1214,3414,1214,3013,9539.800
24 ene 202414,2214,2414,0714,0913,7558.300
23 ene 202414,2114,3414,2114,2113,8736.400
22 ene 202414,2014,3914,1614,2013,8667.100
22 ene 20240.3 Dividendo
19 ene 202414,5314,5814,4514,5013,8671.000
18 ene 202414,6414,7214,4814,5713,9235.900
17 ene 202414,6414,6714,5514,6313,9865.800
16 ene 202414,7814,8314,5714,6514,0044.100
12 ene 202414,7114,9014,7114,7814,1228.500
11 ene 202414,7714,8514,6214,7914,1361.700
10 ene 202414,6315,0014,6314,8114,1558.600
09 ene 202414,6814,7914,6014,6814,0358.700
08 ene 202414,5314,7414,5314,7414,0948.800
05 ene 202414,6614,8014,5814,6113,9693.000
04 ene 202414,7014,8714,5514,5613,9141.900
03 ene 202414,7114,8414,1414,6814,0397.500
02 ene 202414,6114,9014,5514,6614,0191.200
29 dic 202314,5314,6714,4814,4813,8441.700
28 dic 202314,5714,7014,5714,6814,0330.200
27 dic 202314,6414,7214,4814,6013,9540.900
26 dic 202314,5014,5814,3614,4813,8431.800
22 dic 202314,5314,8314,2914,4613,82101.000
21 dic 202314,5614,6714,4714,4813,8425.300
20 dic 202314,7214,7714,5514,6714,0223.800
19 dic 202314,5514,9214,5514,6814,0347.200
18 dic 202314,6914,7614,5714,7214,0722.300
15 dic 202314,6314,6514,5014,5513,9023.900
14 dic 202314,6514,9914,6414,7814,1226.300
13 dic 202314,4314,7714,4014,4513,8134.900
12 dic 202314,5114,5714,3214,5013,8637.400
11 dic 202314,6814,7514,5214,5313,8826.500
08 dic 202314,5814,8614,4814,6814,0343.900
07 dic 202314,5314,9414,5314,6814,03124.600
06 dic 202314,7014,8014,6114,6814,0358.300
05 dic 202314,6414,7714,4514,7614,1031.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...