Mercados españoles abiertos en 4 hrs 49 min
S&P 500
5.475,09 +14,61 (+0,27%) Nasdaq
17.879,30 +146,70 (+0,83%) NIKKEI 225
39.837,18 +206,12 (+0,52%) Dólar/Euro
1,0738 -0,0005 (-0,04%) Petróleo Brent
86,48 +0,08 (+0,09%) Bitcoin EUR
58.588,30 -709,10 (-1,20%)
First Trust Specialty Finance and Financial Opportunities Fund (FGB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 3,9000 | 3,9500 | 3,8800 | 3,9200 | 3,9200 | 67.700 |
| 28 jun 2024 | 3,8800 | 3,9100 | 3,8300 | 3,8900 | 3,8900 | 40.300 |
| 27 jun 2024 | 3,8900 | 3,9100 | 3,8500 | 3,8600 | 3,8600 | 59.900 |
| 26 jun 2024 | 3,8600 | 3,9000 | 3,8100 | 3,8500 | 3,8500 | 25.000 |
| 25 jun 2024 | 3,8800 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 16.200 |
| 24 jun 2024 | 3,8900 | 3,8900 | 3,7900 | 3,8700 | 3,8700 | 25.200 |
| 21 jun 2024 | 3,7900 | 3,9000 | 3,7900 | 3,8900 | 3,8900 | 50.300 |
| 20 jun 2024 | 3,8400 | 3,9000 | 3,7700 | 3,8500 | 3,8500 | 19.200 |
| 18 jun 2024 | 3,8500 | 3,9300 | 3,8400 | 3,8800 | 3,8800 | 76.000 |
| 17 jun 2024 | 3,8100 | 3,8400 | 3,7700 | 3,8300 | 3,8300 | 17.100 |
| 14 jun 2024 | 3,7600 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 18.000 |
| 13 jun 2024 | 3,8600 | 3,8700 | 3,8200 | 3,8200 | 3,8200 | 38.100 |
| 12 jun 2024 | 3,8600 | 3,9100 | 3,8200 | 3,8700 | 3,8700 | 24.700 |
| 11 jun 2024 | 3,8100 | 3,8600 | 3,7700 | 3,8600 | 3,8600 | 21.400 |
| 10 jun 2024 | 3,8500 | 3,8600 | 3,7700 | 3,8500 | 3,8500 | 182.700 |
| 07 jun 2024 | 3,8000 | 3,8600 | 3,8000 | 3,8500 | 3,8500 | 41.600 |
| 06 jun 2024 | 3,8900 | 3,8900 | 3,8100 | 3,8200 | 3,8200 | 28.000 |
| 05 jun 2024 | 3,8500 | 3,8900 | 3,8000 | 3,8600 | 3,8600 | 27.600 |
| 04 jun 2024 | 3,8900 | 3,9400 | 3,8500 | 3,8600 | 3,8600 | 37.900 |
| 03 jun 2024 | 3,8500 | 3,9300 | 3,7700 | 3,8900 | 3,8900 | 105.500 |
| 31 may 2024 | 3,8300 | 3,8700 | 3,8000 | 3,8500 | 3,8500 | 68.200 |
| 30 may 2024 | 3,7900 | 3,8100 | 3,7300 | 3,8100 | 3,8100 | 27.500 |
| 29 may 2024 | 3,7500 | 3,7500 | 3,7200 | 3,7400 | 3,7400 | 17.800 |
| 28 may 2024 | 3,8300 | 3,8300 | 3,7600 | 3,7600 | 3,7600 | 37.900 |
| 24 may 2024 | 3,8000 | 3,8300 | 3,7500 | 3,7900 | 3,7900 | 36.300 |
| 23 may 2024 | 3,8600 | 3,8600 | 3,7600 | 3,7900 | 3,7900 | 70.400 |
| 22 may 2024 | 3,8400 | 3,8700 | 3,7900 | 3,8500 | 3,8500 | 37.400 |
| 22 may 2024 | 0.1 Dividendo | |||||
| 21 may 2024 | 3,9200 | 3,9300 | 3,9000 | 3,9200 | 3,8200 | 24.800 |
| 20 may 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9000 | 3,8005 | 28.200 |
| 17 may 2024 | 3,9100 | 3,9100 | 3,8700 | 3,8700 | 3,7713 | 43.900 |
| 16 may 2024 | 3,9200 | 3,9200 | 3,8500 | 3,8500 | 3,7518 | 24.400 |
| 15 may 2024 | 3,9500 | 3,9600 | 3,8900 | 3,9000 | 3,8005 | 39.000 |
| 14 may 2024 | 3,8000 | 3,9200 | 3,7800 | 3,9100 | 3,8103 | 186.300 |
| 13 may 2024 | 3,8600 | 3,8900 | 3,8100 | 3,8200 | 3,7226 | 32.000 |
| 10 may 2024 | 3,8700 | 3,8900 | 3,8500 | 3,8800 | 3,7810 | 86.300 |
| 09 may 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8500 | 3,7518 | 79.900 |
| 08 may 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8200 | 3,7226 | 38.800 |
| 07 may 2024 | 3,8300 | 3,8300 | 3,8100 | 3,8200 | 3,7226 | 27.900 |
| 06 may 2024 | 3,7900 | 3,8300 | 3,7900 | 3,8200 | 3,7226 | 21.400 |
| 03 may 2024 | 3,8000 | 3,8400 | 3,7900 | 3,8000 | 3,7031 | 314.100 |
| 02 may 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8000 | 3,7031 | 98.100 |
| 01 may 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7900 | 3,6933 | 23.900 |
| 30 abr 2024 | 3,7400 | 3,7700 | 3,7400 | 3,7500 | 3,6543 | 47.200 |
| 29 abr 2024 | 3,7100 | 3,7700 | 3,7100 | 3,7500 | 3,6543 | 79.100 |
| 26 abr 2024 | 3,7000 | 3,7200 | 3,6900 | 3,7100 | 3,6154 | 33.500 |
| 25 abr 2024 | 3,6800 | 3,6800 | 3,6400 | 3,6800 | 3,5861 | 22.300 |
| 24 abr 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6800 | 3,5861 | 38.900 |
| 23 abr 2024 | 3,6300 | 3,6800 | 3,5900 | 3,6700 | 3,5764 | 24.900 |
| 22 abr 2024 | 3,5900 | 3,6200 | 3,5900 | 3,6200 | 3,5277 | 43.000 |
| 19 abr 2024 | 3,5400 | 3,5800 | 3,5400 | 3,5700 | 3,4789 | 14.800 |
| 18 abr 2024 | 3,5400 | 3,5600 | 3,5400 | 3,5400 | 3,4497 | 23.100 |
| 17 abr 2024 | 3,5800 | 3,5800 | 3,4900 | 3,5400 | 3,4497 | 43.800 |
| 16 abr 2024 | 3,5300 | 3,5500 | 3,5300 | 3,5400 | 3,4497 | 25.200 |
| 15 abr 2024 | 3,5900 | 3,6100 | 3,5200 | 3,5200 | 3,4302 | 43.900 |
| 12 abr 2024 | 3,6700 | 3,6700 | 3,5700 | 3,5800 | 3,4887 | 38.500 |
| 11 abr 2024 | 3,6100 | 3,6500 | 3,6100 | 3,6500 | 3,5569 | 18.300 |
| 10 abr 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6100 | 3,5179 | 79.500 |
| 09 abr 2024 | 3,6400 | 3,6700 | 3,6100 | 3,6500 | 3,5569 | 98.300 |
| 08 abr 2024 | 3,6600 | 3,6700 | 3,6500 | 3,6500 | 3,5569 | 67.800 |
| 05 abr 2024 | 3,6200 | 3,6700 | 3,6200 | 3,6500 | 3,5569 | 26.900 |
| 04 abr 2024 | 3,6700 | 3,7100 | 3,6300 | 3,6400 | 3,5471 | 97.600 |
| 03 abr 2024 | 3,6800 | 3,6900 | 3,6600 | 3,6700 | 3,5764 | 63.900 |
| 02 abr 2024 | 3,7000 | 3,7100 | 3,6500 | 3,6600 | 3,5666 | 141.800 |
| 01 abr 2024 | 3,7500 | 3,7700 | 3,7000 | 3,7100 | 3,6154 | 119.200 |
| 28 mar 2024 | 3,7200 | 3,7900 | 3,7200 | 3,7700 | 3,6738 | 54.600 |
| 27 mar 2024 | 3,7000 | 3,7600 | 3,7000 | 3,7500 | 3,6543 | 56.800 |
| 26 mar 2024 | 3,7000 | 3,7000 | 3,6900 | 3,7000 | 3,6056 | 34.700 |
| 25 mar 2024 | 3,6800 | 3,7000 | 3,6800 | 3,6900 | 3,5959 | 44.800 |
| 22 mar 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6800 | 3,5861 | 59.500 |
| 21 mar 2024 | 3,6300 | 3,6700 | 3,6300 | 3,6500 | 3,5569 | 72.600 |
| 20 mar 2024 | 3,5800 | 3,6200 | 3,5800 | 3,6100 | 3,5179 | 29.200 |
| 19 mar 2024 | 3,6300 | 3,6300 | 3,5800 | 3,6000 | 3,5082 | 4000 |
| 18 mar 2024 | 3,6000 | 3,6000 | 3,5700 | 3,6000 | 3,5082 | 28.000 |
| 15 mar 2024 | 3,6100 | 3,6500 | 3,5700 | 3,6100 | 3,5179 | 84.900 |
| 14 mar 2024 | 3,6900 | 3,6900 | 3,6000 | 3,6100 | 3,5179 | 44.300 |
| 13 mar 2024 | 3,6600 | 3,7400 | 3,6600 | 3,6800 | 3,5861 | 52.000 |
| 12 mar 2024 | 3,6500 | 3,7100 | 3,6500 | 3,6900 | 3,5959 | 14.100 |
| 11 mar 2024 | 3,6700 | 3,7000 | 3,6700 | 3,6700 | 3,5764 | 35.400 |
| 08 mar 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6500 | 3,5569 | 29.900 |
| 07 mar 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6200 | 3,5277 | 74.300 |
| 06 mar 2024 | 3,6100 | 3,6500 | 3,5900 | 3,6000 | 3,5082 | 48.500 |
| 05 mar 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6300 | 3,5374 | 68.900 |
| 04 mar 2024 | 3,6000 | 3,6500 | 3,5700 | 3,6200 | 3,5277 | 16.000 |
| 01 mar 2024 | 3,6700 | 3,6700 | 3,6000 | 3,6200 | 3,5277 | 51.600 |
| 29 feb 2024 | 3,6700 | 3,6800 | 3,6000 | 3,6700 | 3,5764 | 44.300 |
| 28 feb 2024 | 3,6400 | 3,6400 | 3,5700 | 3,6300 | 3,5374 | 51.900 |
| 27 feb 2024 | 3,6100 | 3,6400 | 3,5900 | 3,6300 | 3,5374 | 31.000 |
| 26 feb 2024 | 3,5700 | 3,6300 | 3,5700 | 3,6300 | 3,5374 | 31.100 |
| 23 feb 2024 | 3,5500 | 3,6200 | 3,5500 | 3,5900 | 3,4984 | 75.600 |
| 22 feb 2024 | 3,5900 | 3,6000 | 3,3900 | 3,5700 | 3,4789 | 35.500 |
| 22 feb 2024 | 0.083 Dividendo | |||||
| 21 feb 2024 | 3,6500 | 3,6600 | 3,6100 | 3,6300 | 3,4565 | 96.700 |
| 20 feb 2024 | 3,5800 | 3,6500 | 3,5800 | 3,6400 | 3,4660 | 80.700 |
| 16 feb 2024 | 3,6300 | 3,6500 | 3,6200 | 3,6300 | 3,4565 | 18.900 |
| 15 feb 2024 | 3,5900 | 3,6500 | 3,5900 | 3,6400 | 3,4660 | 116.900 |
| 14 feb 2024 | 3,5300 | 3,5900 | 3,5300 | 3,5900 | 3,4184 | 73.000 |
| 13 feb 2024 | 3,4700 | 3,5800 | 3,4700 | 3,5500 | 3,3803 | 83.700 |
| 12 feb 2024 | 3,5300 | 3,5900 | 3,5300 | 3,5800 | 3,4089 | 118.900 |
| 09 feb 2024 | 3,5100 | 3,5400 | 3,5000 | 3,5300 | 3,3613 | 76.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.