Mercados españoles cerrados

First Trust Large Cap Core AlphaDEX Fund (FEX)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,52+0,67 (+0,70%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202495,7995,7995,2195,5295,5228.521
02 may 202494,6795,0994,1494,8594,8545.900
01 may 202494,2595,4293,9194,1394,13198.900
30 abr 202495,6395,6494,4994,4994,4930.800
29 abr 202495,8596,1395,7596,0796,077500
26 abr 202495,5295,8095,3095,5495,5426.600
25 abr 202494,6095,4894,3495,2995,2915.200
24 abr 202495,3895,7495,0695,4395,439500
23 abr 202494,7895,6494,7395,3995,3910.900
22 abr 202494,0995,0593,7694,5394,5314.800
19 abr 202493,6294,1693,3993,7193,7123.500
18 abr 202494,0294,4193,5393,6993,6911.600
17 abr 202494,3294,4693,4093,8093,8020.500
16 abr 202494,4194,4193,6394,0494,0410.900
15 abr 202496,2596,3594,3394,3894,3812.400
12 abr 202496,2796,3895,1095,3295,3216.300
11 abr 202497,0797,0996,1896,7296,7219.700
10 abr 202496,9997,3196,4896,7896,7816.300
09 abr 202498,1998,1997,1997,9997,9921.800
08 abr 202498,4298,4297,9898,1198,117000
05 abr 202497,1798,2297,1797,9397,9313.000
04 abr 202498,9899,1197,0397,1497,1410.700
03 abr 202497,7498,4997,7498,2798,2723.300
02 abr 202498,0698,0697,7498,0198,0123.100
01 abr 202499,4099,4098,7998,8598,8518.900
28 mar 202499,1199,4499,1199,2499,2413.700
27 mar 202498,3398,9598,2198,9498,9491.100
26 mar 202498,2698,3097,8497,8797,8715.300
25 mar 202497,8298,1297,8297,9097,9057.200
22 mar 202498,5598,5597,9397,9397,936200
21 mar 202498,2198,6498,2198,5098,5079.000
21 mar 20240.211 Dividendo
20 mar 202496,6697,9696,6697,8397,6212.500
19 mar 202496,0596,8596,0596,8296,6128.400
18 mar 202496,3896,5496,2496,2996,0814.100
15 mar 202495,9696,4895,9696,1495,937100
14 mar 202497,1897,1895,7796,3496,1313.200
13 mar 202497,0197,4797,0197,2096,9944.000
12 mar 202496,7097,1296,3397,0896,8716.000
11 mar 202496,3496,6095,8696,6096,3919.400
08 mar 202497,3597,6496,5096,6796,4611.300
07 mar 202496,7997,1896,7997,0796,8616.900
06 mar 202496,2996,6796,1296,3496,1321.400
05 mar 202496,0196,2995,3295,7195,5013.000
04 mar 202495,9096,5895,9096,2896,0716.700
01 mar 202495,3595,8595,0495,7695,5512.900
29 feb 202495,2195,4794,9895,3295,1111.200
28 feb 202494,3794,9894,3794,8294,6213.500
27 feb 202494,5694,8394,5494,8094,6039.600
26 feb 202494,7194,8294,4194,4194,2111.300
23 feb 202494,5394,8894,5094,6894,4819.600
22 feb 202493,7294,6593,7294,5394,3313.100
21 feb 202492,6192,9192,4392,8192,6124.500
20 feb 202492,8092,9892,6192,8392,6324.600
16 feb 202493,9694,0693,3493,3893,1814.600
15 feb 202493,7294,2093,5594,1593,9515.900
14 feb 202492,4192,9792,1792,9292,72100.700
13 feb 202491,8692,1191,1491,8091,6017.000
12 feb 202492,9293,7192,9293,3393,1315.000
09 feb 202492,6493,0092,4692,8892,6813.200
08 feb 202492,1892,5792,1392,4892,2815.200
07 feb 202492,0792,5191,7592,2192,0134.600
06 feb 202491,5191,8291,4091,7191,5146.500
05 feb 202491,6491,6590,9391,3691,16131.100
02 feb 202491,4192,3491,1492,0891,8829.600
01 feb 202491,0491,7490,3491,6691,4626.200
31 ene 202491,5291,8590,5790,5790,3729.100
30 ene 202491,4992,0491,4991,8991,6917.500
29 ene 202490,9791,6790,8391,5991,39107.400
26 ene 202490,8391,1090,7690,8990,6974.600
25 ene 202490,7390,9090,4390,9090,7015.500
24 ene 202490,8690,9390,0490,0689,8718.100
23 ene 202490,4990,6390,1490,4390,2374.800
22 ene 202490,6590,6590,2190,3990,2022.800
19 ene 202489,1790,0288,8289,8889,6916.500
18 ene 202488,7388,9688,1488,8688,6716.100
17 ene 202488,3888,6588,0488,4488,2513.300
16 ene 202489,0789,3188,8289,0188,8229.700
12 ene 202489,8990,2189,3289,5589,3637.000
11 ene 202489,8289,8789,0189,7189,5226.700
10 ene 202489,7590,0589,5889,8589,6614.800
09 ene 202489,4989,9189,4289,7389,5431.200
08 ene 202489,2490,1288,9690,1289,9326.100
05 ene 202488,5889,5788,5889,1688,9757.000
04 ene 202489,0789,4688,7488,7488,5515.200
03 ene 202489,3789,4888,8288,8688,6716.700
02 ene 202489,6690,2089,6290,0089,81111.700
29 dic 202390,4990,5789,9290,1689,9716.800
28 dic 202390,3590,6590,3590,5790,3716.200
27 dic 202390,4390,5590,1790,4090,2138.600
26 dic 202389,9090,5589,9090,4490,2421.500
22 dic 202389,9190,1289,6089,8589,6615.400
22 dic 20230.399 Dividendo
21 dic 202389,7690,0289,4089,9989,4018.200
20 dic 202390,2090,6389,0189,0188,4232.300
19 dic 202390,0090,6290,0090,5889,9819.500
18 dic 202390,1390,1389,7989,9289,3315.700
15 dic 202389,9990,1789,5489,8389,2436.600
14 dic 202390,0390,5689,9390,2589,6624.700
13 dic 202387,5589,1787,3989,0988,5023.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...