Mercados españoles cerrados

First Trust Europe AlphaDEX Fund (FEP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,63+0,15 (+0,40%)
A partir del 12:26PM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202438,6838,7138,5238,6338,636794
09 may 202438,1738,4838,1738,4838,484600
08 may 202437,9738,1637,9338,1638,165800
07 may 202438,1638,2038,0438,1238,1216.400
06 may 202437,9138,0337,8537,9837,9810.400
03 may 202437,6237,6437,4237,5637,569500
02 may 202437,1737,4937,1437,3637,3614.200
01 may 202437,0237,3936,4336,9236,9224.600
30 abr 202437,2937,4236,9236,9236,9230.600
29 abr 202437,3737,6037,3737,5137,5119.300
26 abr 202437,4237,5537,3337,3937,3916.400
25 abr 202436,7937,2136,7937,2137,215400
24 abr 202437,2737,2737,0537,1837,1818.900
23 abr 202436,9637,3736,9637,3337,3313.300
22 abr 202436,6136,9336,5336,8436,847400
19 abr 202436,3236,4136,2436,3236,325800
18 abr 202436,3336,5836,2636,3036,3014.100
17 abr 202436,4836,5636,1836,3436,3410.600
16 abr 202436,2836,3436,0836,1736,1738.800
15 abr 202437,1337,1836,5236,5236,5214.200
12 abr 202436,9337,1136,6436,7136,7120.200
11 abr 202437,3337,4536,9737,3237,3219.200
10 abr 202437,4837,7237,3337,5437,5442.600
09 abr 202438,1538,1537,8138,0338,0313.500
08 abr 202438,0838,1737,9938,0638,0628.400
05 abr 202437,5637,8237,4637,7337,7320.900
04 abr 202438,1838,2137,5937,6637,6611.100
03 abr 202437,5337,9237,5337,8437,8436.800
02 abr 202437,3637,4237,2637,3337,3311.200
01 abr 202437,6537,8137,4737,5037,5023.700
28 mar 202437,6637,6737,5837,5837,5815.900
27 mar 202437,5637,8237,5137,8137,8158.200
26 mar 202437,5737,6437,4437,4437,4412.000
25 mar 202437,3437,3837,2737,3237,3213.500
22 mar 202437,3137,3137,1237,2437,249500
21 mar 202437,3137,3737,2537,2637,268000
21 mar 20240.285 Dividendo
20 mar 202437,0637,7037,0537,6137,3323.400
19 mar 202437,1137,3237,0537,2236,9410.300
18 mar 202437,2137,2136,9937,0036,7226.100
15 mar 202437,2737,3437,1537,2636,987600
14 mar 202437,2237,2236,8736,9836,709100
13 mar 202437,2337,3537,2337,2536,9713.200
12 mar 202437,0237,2536,9737,2136,9325.300
11 mar 202436,7036,8536,6336,8136,538100
08 mar 202436,9937,0336,7436,8036,5212.100
07 mar 202436,7736,9736,7736,8936,6115.800
06 mar 202436,6136,6636,4936,5636,289300
05 mar 202436,2636,3936,1736,2936,028900
04 mar 202436,3036,4836,1136,3136,0312.900
01 mar 202436,2936,4736,1436,4736,19103.600
29 feb 202436,3036,3035,9036,1435,8710.200
28 feb 202436,1736,3136,1136,2736,009500
27 feb 202436,1836,3536,1836,2836,0114.600
26 feb 202436,2436,2536,0436,2035,939000
23 feb 202436,2036,2736,1636,2535,986800
22 feb 202436,2236,2536,0536,1935,9211.200
21 feb 202435,6835,8535,6435,8535,5811.900
20 feb 202435,6435,7335,5435,6235,3510.800
16 feb 202435,5235,6535,4935,5735,307600
15 feb 202435,2235,5535,2235,4735,209000
14 feb 202435,0735,1834,9535,1634,8920.700
13 feb 202434,7934,9034,5634,6934,4313.400
12 feb 202435,2535,4635,2535,3835,1119.100
09 feb 202435,1035,2335,0335,1934,9211.400
08 feb 202435,1535,2035,0535,1234,8517.000
07 feb 202435,2335,2435,0735,1534,8820.000
06 feb 202435,2135,4235,2135,4235,1519.000
05 feb 202435,1135,1634,8735,0334,7633.000
02 feb 202435,4735,5135,3135,4635,1916.700
01 feb 202435,5635,7135,3435,6835,4164.800
31 ene 202435,8835,9435,4335,4735,2023.000
30 ene 202435,6435,7835,5935,7435,4722.700
29 ene 202435,4835,6935,4035,6635,3968.600
26 ene 202435,7935,7935,6635,7035,4340.200
25 ene 202435,5135,5835,3235,5335,2646.400
24 ene 202435,6135,6535,4535,4635,1918.500
23 ene 202435,1635,1735,0135,1634,8911.100
22 ene 202435,1735,2635,1235,1634,8931.100
19 ene 202434,9135,0934,7935,0634,7915.100
18 ene 202434,9835,0934,8735,0934,8234.700
17 ene 202434,6834,8734,6134,8434,5850.700
16 ene 202435,2235,3135,0635,1234,8528.000
12 ene 202436,0336,1035,8035,9035,6326.200
11 ene 202436,0736,0735,6335,8735,6018.300
10 ene 202435,9736,1335,9336,1135,8416.200
09 ene 202436,0236,0235,8735,9735,7017.100
08 ene 202436,2336,4536,1436,4136,1343.400
05 ene 202435,9536,3435,9336,0735,8018.800
04 ene 202435,9236,1735,9236,0335,7617.200
03 ene 202435,5735,7135,4535,6535,3820.300
02 ene 202436,0836,2235,9636,0035,7321.700
29 dic 202336,4336,4436,2336,3236,0427.300
28 dic 202336,3536,4636,2436,3036,0223.500
27 dic 202336,4036,6736,3736,5936,3115.600
26 dic 202336,3436,4836,1436,4436,1611.200
22 dic 202336,2436,3236,1036,2035,9322.500
22 dic 20230.201 Dividendo
21 dic 202336,1736,3736,0636,3335,8619.700
20 dic 202336,1536,2835,7935,7935,3223.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...