Mercados españoles cerrados

Meeder Sector Rotation Retail (FLCGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,82+0,41 (+1,10%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 2024------
02 may 202437,4137,4137,4137,4137,41-
01 may 202437,0137,0137,0137,0137,01-
30 abr 202437,0937,0937,0937,0937,09-
29 abr 202437,6637,6637,6637,6637,66-
26 abr 202437,5237,5237,5237,5237,52-
25 abr 202437,1737,1737,1737,1737,17-
24 abr 202437,3437,3437,3437,3437,34-
23 abr 202437,3537,3537,3537,3537,35-
22 abr 202436,9436,9436,9436,9436,94-
19 abr 202436,6236,6236,6236,6236,62-
18 abr 202436,8236,8236,8236,8236,82-
17 abr 202436,9136,9136,9136,9136,91-
16 abr 202437,0537,0537,0537,0537,05-
15 abr 202437,2237,2237,2237,2237,22-
12 abr 202438,1638,1638,1638,1638,16-
11 abr 202438,1638,1638,1638,1638,16-
10 abr 202437,9637,9637,9637,9637,96-
09 abr 202438,4238,4238,4238,4238,42-
08 abr 202438,3638,3638,3638,3638,36-
05 abr 202437,9837,9837,9837,9837,98-
04 abr 202437,9837,9837,9837,9837,98-
03 abr 202438,3738,3738,3738,3738,37-
02 abr 202438,2838,2838,2838,2838,28-
01 abr 202438,6038,6038,6038,6038,60-
28 mar 202438,7838,7838,7838,7838,78-
27 mar 202438,7838,7838,7838,7838,78-
26 mar 202438,3738,3738,3738,3738,37-
25 mar 202438,4638,4638,4638,4638,46-
22 mar 202438,7738,7738,7738,7738,77-
21 mar 202438,7738,7738,7738,7738,77-
20 mar 202438,5138,5138,5138,5138,51-
19 mar 202438,1038,1038,1038,1038,10-
18 mar 202437,8637,8637,8637,8637,86-
15 mar 202437,6937,6937,6937,6937,69-
14 mar 202437,8237,8237,8237,8237,82-
13 mar 202438,1838,1838,1838,1838,18-
12 mar 202438,2038,2038,2038,2038,20-
11 mar 202438,0238,0238,0238,0238,02-
08 mar 202438,0038,0038,0038,0038,00-
07 mar 202438,0538,0538,0538,0538,05-
06 mar 202437,6937,6937,6937,6937,69-
05 mar 202437,5137,5137,5137,5137,51-
04 mar 202437,6237,6237,6237,6237,62-
01 mar 202437,6037,6037,6037,6037,60-
29 feb 202437,4237,4237,4237,4237,42-
28 feb 202437,1537,1537,1537,1537,15-
27 feb 202437,2637,2637,2637,2637,26-
26 feb 202437,0537,0537,0537,0537,05-
23 feb 202437,2737,2737,2737,2737,27-
22 feb 202437,2137,2137,2137,2137,21-
21 feb 202436,8536,8536,8536,8536,85-
20 feb 202436,8036,8036,8036,8036,80-
16 feb 202436,9436,9436,9436,9436,94-
15 feb 202437,1637,1637,1637,1637,16-
14 feb 202436,6836,6836,6836,6836,68-
13 feb 202436,2736,2736,2736,2736,27-
12 feb 202437,0537,0537,0537,0537,05-
09 feb 202436,6436,6436,6436,6436,64-
08 feb 202436,5436,5436,5436,5436,54-
07 feb 202436,3436,3436,3436,3436,34-
06 feb 202436,2936,2936,2936,2936,29-
05 feb 202436,0736,0736,0736,0736,07-
02 feb 202436,4536,4536,4536,4536,45-
01 feb 202436,5136,5136,5136,5136,51-
31 ene 202436,1236,1236,1236,1236,12-
30 ene 202436,7636,7636,7636,7636,76-
29 ene 202436,8936,8936,8936,8936,89-
26 ene 202436,6336,6336,6336,6336,63-
25 ene 202436,5736,5736,5736,5736,57-
24 ene 202436,2436,2436,2436,2436,24-
23 ene 202436,3936,3936,3936,3936,39-
22 ene 202436,3736,3736,3736,3736,37-
19 ene 202436,1736,1736,1736,1736,17-
18 ene 202435,8635,8635,8635,8635,86-
17 ene 202435,6335,6335,6335,6335,63-
16 ene 202435,9335,9335,9335,9335,93-
12 ene 202436,1936,1936,1936,1936,19-
11 ene 202436,4036,4036,4036,4036,40-
10 ene 202436,5236,5236,5236,5236,52-
09 ene 202436,3836,3836,3836,3836,38-
08 ene 202436,4736,4736,4736,4736,47-
05 ene 202435,9935,9935,9935,9935,99-
04 ene 202435,8235,8235,8235,8235,82-
03 ene 202435,8335,8335,8335,8335,83-
02 ene 202436,5036,5036,5036,5036,50-
29 dic 202336,9436,9436,9436,9436,94-
28 dic 202336,9436,9436,9436,9436,94-
28 dic 20230.164 Dividendo
27 dic 202337,0437,0437,0437,0436,88-
26 dic 202336,9936,9936,9936,9936,83-
22 dic 202336,8036,8036,8036,8036,64-
21 dic 202336,7536,7536,7536,7536,59-
20 dic 202336,2136,2136,2136,2136,05-
19 dic 202336,8536,8536,8536,8536,69-
18 dic 202336,5236,5236,5236,5236,36-
15 dic 202336,5036,5036,5036,5036,34-
14 dic 202336,7036,7036,7036,7036,54-
13 dic 202336,0036,0036,0036,0035,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...