Mercados españoles abiertos en 5 hrs 47 min

First Trust Japan AlphaDEX Fund (FJP)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,99+0,09 (+0,16%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202452,6053,1652,6052,9952,996121
08 may 202452,6652,9552,6652,9152,916800
07 may 202453,4853,7553,1753,3653,3625.400
06 may 202453,7854,0453,4553,7853,7811.900
03 may 202453,6153,6753,0953,4653,469500
02 may 202453,0653,3052,4853,0153,0110.200
01 may 202452,2852,4352,0252,0252,025100
30 abr 202452,9352,9952,6052,6052,605600
29 abr 202452,5452,7952,0552,5052,509300
26 abr 202452,0852,2451,8052,2252,226500
25 abr 202451,3851,7651,0651,4051,4036.900
24 abr 202452,9052,9952,2752,6752,675400
23 abr 202452,5452,9052,3752,5252,526500
22 abr 202452,5852,9452,2352,8452,844100
19 abr 202452,2552,4352,1452,2752,274900
18 abr 202452,5452,7852,2252,3552,356000
17 abr 202452,5052,6852,0452,4152,4115.800
16 abr 202453,1053,1152,7252,8252,8227.000
15 abr 202454,7654,7654,0154,2754,2711.100
12 abr 202454,4954,6953,9853,9853,985900
11 abr 202454,7855,0754,1454,6754,678900
10 abr 202454,4754,5553,9754,3854,3857.400
09 abr 202455,1755,1754,6455,0855,0812.200
08 abr 202454,9455,1554,7454,7454,74107.000
05 abr 202454,4754,7854,2654,6654,6612.100
04 abr 202455,0655,3454,4254,5054,5025.100
03 abr 202454,1654,8054,1654,4054,4014.200
02 abr 202453,4154,1953,4153,8253,8213.700
01 abr 202454,2354,2753,8954,0654,0625.300
28 mar 202454,9155,4054,7955,1355,139800
27 mar 202455,0655,3054,7055,3055,3029.700
26 mar 202455,1555,4455,1555,2355,237900
25 mar 202454,3654,8654,3654,7154,714800
22 mar 202455,2955,4454,9955,2255,227100
21 mar 202454,5555,2054,5554,8354,835300
21 mar 20240.3 Dividendo
20 mar 202454,7655,3354,7055,2554,953800
19 mar 202454,5555,1354,2754,5954,297200
18 mar 202454,3454,8054,3154,4354,136700
15 mar 202453,9454,2253,7854,0453,7512.100
14 mar 202453,9353,9353,2153,4553,165300
13 mar 202453,1453,5253,1153,3853,098700
12 mar 202453,4153,7753,1853,5253,2312.300
11 mar 202453,6753,6753,2353,2352,9437.700
08 mar 202454,8655,0154,3354,7554,455300
07 mar 202454,5954,9554,4554,4754,176000
06 mar 202454,7855,1054,6254,9054,607800
05 mar 202453,5954,2053,5953,6653,378900
04 mar 202453,5353,7353,0753,2652,979300
01 mar 202453,8154,0353,6354,0153,728400
29 feb 202453,2753,2752,9053,0852,795200
28 feb 202452,7653,2352,7652,9252,6314.300
27 feb 202452,8853,2952,8852,9952,706000
26 feb 202453,2253,3852,8952,8952,607500
23 feb 202453,1353,6653,0453,3753,0836.300
22 feb 202453,1053,3852,8153,0752,7818.000
21 feb 202452,5452,8852,2552,4452,166300
20 feb 202452,6353,0552,4852,7752,4814.700
16 feb 202452,2452,6752,0452,4052,1219.100
15 feb 202452,1452,4251,8952,3852,105100
14 feb 202451,4051,8551,2651,6851,405800
13 feb 202451,6552,0551,1751,3051,0247.500
12 feb 202451,8352,3151,6251,9951,7114.300
09 feb 202451,5151,9051,2251,5951,3110.900
08 feb 202451,8751,9051,1951,7251,4412.300
07 feb 202452,4752,7652,1452,5352,2415.400
06 feb 202451,6251,9051,5751,8451,567500
05 feb 202451,8952,1651,5451,9351,656800
02 feb 202451,8752,4251,8252,0351,756300
01 feb 202452,3952,7152,0952,4752,1923.700
31 ene 202452,2652,6052,0152,0151,7341.200
30 ene 202451,7551,9351,4351,6151,3311.900
29 ene 202451,6652,0751,5152,0751,7912.500
26 ene 202451,2451,4451,0951,1350,859900
25 ene 202451,8051,8851,5051,7951,5114.700
24 ene 202451,7851,9651,5551,5551,2720.100
23 ene 202451,6451,8751,5351,7151,436400
22 ene 202452,3852,8752,3152,6252,3318.400
19 ene 202451,3751,8051,2451,6051,3269.400
18 ene 202451,6551,8851,6551,7751,4910.300
17 ene 202451,3251,5751,0451,5751,299400
16 ene 202452,5652,5651,9052,0951,8111.800
12 ene 202452,3252,4651,9952,2551,9711.500
11 ene 202451,8652,0451,5251,9451,6622.200
10 ene 202451,8551,9151,6151,6651,3816.200
09 ene 202451,1151,2750,9351,1750,8910.000
08 ene 202451,1151,6150,9051,4851,2016.000
05 ene 202451,5851,5850,8250,9750,6960.100
04 ene 202450,5750,8550,4950,6350,3611.800
03 ene 202450,0950,5849,7150,0649,7911.400
02 ene 202450,0650,7950,0650,2950,0239.200
29 dic 202350,6850,6850,3950,3950,1217.300
28 dic 202350,5150,7250,3250,3750,1025.800
27 dic 202350,1450,4150,1150,3850,1118.300
26 dic 202349,8950,1849,6949,8249,554700
22 dic 202350,4450,6950,3250,3250,054800
22 dic 20231.116 Dividendo
21 dic 202350,9551,1650,9151,1549,766000
20 dic 202350,8951,0950,1850,3849,016500
19 dic 202350,4950,6850,1650,3348,9618.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...