Mercados españoles cerrados

First Trust Asia Pacific Ex-Japan AlphaDEX Fund (FPA)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,55+0,29 (+1,08%)
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 202427,4427,5527,4427,5527,55292
02 may 202427,2627,2627,2627,2627,26100
01 may 202426,5826,7926,5826,7926,79500
30 abr 202426,8126,8126,8126,8126,81100
29 abr 202427,4327,4327,1227,1727,17800
26 abr 202427,2027,2027,2027,2027,20100
25 abr 202426,8026,8426,5826,8426,842200
24 abr 202426,7526,7826,5726,6726,673300
23 abr 202426,7826,9826,7426,9826,981400
22 abr 202426,4326,5026,4326,4326,43300
19 abr 202426,0726,2225,9426,2226,223400
18 abr 202426,2126,2125,9326,0126,012900
17 abr 202425,6425,9425,6225,9025,902900
16 abr 202425,8025,8225,8025,8225,82200
15 abr 202426,1326,1325,9925,9925,991100
12 abr 202426,3726,3726,3726,3726,37100
11 abr 202427,0627,0626,8826,8826,88600
10 abr 202426,7626,7626,7626,7626,76100
09 abr 202427,2727,4227,2727,4227,425600
08 abr 202427,3527,3527,3527,3527,35100
05 abr 202427,2127,2127,2127,2127,21100
04 abr 202427,5627,5627,2527,2527,25400
03 abr 202426,8627,2926,8627,1127,113000
02 abr 202427,3127,3127,2527,2527,25900
01 abr 202427,2127,2727,0827,0827,087000
28 mar 202427,4927,7727,4927,6027,601000
27 mar 202427,4327,5627,4327,5627,561900
26 mar 202427,6927,6927,5127,5127,516400
25 mar 202427,6827,7727,6727,7727,772100
22 mar 202427,5427,6827,5427,6827,68200
21 mar 202427,9727,9927,7827,7827,78500
21 mar 20240.118 Dividendo
20 mar 202427,8427,8627,8427,8627,74100
19 mar 202427,5727,7327,5727,7327,61400
18 mar 202427,6927,7627,5727,7627,642400
15 mar 202427,8627,8627,7127,7127,59300
14 mar 202428,4728,4728,0528,4128,29600
13 mar 202427,9328,1527,9328,1528,03200
12 mar 202427,9828,1327,9828,1328,012100
11 mar 202427,9727,9727,9727,9727,85200
08 mar 202428,2328,2327,9827,9827,86800
07 mar 202427,8528,0527,8528,0527,932400
06 mar 202427,4727,7827,4727,5327,411600
05 mar 202427,2827,4027,2827,4027,28200
04 mar 202427,6827,6827,4727,4727,351700
01 mar 202427,6627,6627,6627,6627,54200
29 feb 202427,1827,2927,1827,2427,127700
28 feb 202427,3727,3727,1827,1827,06200
27 feb 202426,9426,9426,9426,9426,83200
26 feb 202427,1227,1226,9027,0926,982300
23 feb 202427,5127,5127,4027,4027,28200
22 feb 202427,3227,3227,3227,3227,20-
21 feb 202426,8026,9726,8026,9726,866700
20 feb 202427,3027,3026,9926,9926,88200
16 feb 202427,1427,1427,1427,1427,03100
15 feb 202426,7226,7226,7226,7226,61100
14 feb 202426,7826,7826,7826,7826,67100
13 feb 202426,1926,1926,1926,1926,08100
12 feb 202427,0627,0627,0627,0626,95100
09 feb 202426,8326,8326,6126,7926,68900
08 feb 202426,7426,7426,7426,7426,63-
07 feb 202426,7326,8426,7326,8426,73500
06 feb 202426,4926,4926,4926,4926,38100
05 feb 202426,2926,4926,2926,4926,38200
02 feb 202426,7826,7826,6826,6826,57200
01 feb 202426,3926,3926,3926,3926,28100
31 ene 202425,8125,8125,8125,8125,70100
30 ene 202425,8625,8625,6025,7425,63400
29 ene 202425,7526,0025,7526,0025,89900
26 ene 202425,6625,6925,6625,6925,58100
25 ene 202425,5725,5725,5725,5725,46100
24 ene 202425,3125,3125,3125,3125,20100
23 ene 202425,1225,2425,1225,2425,13100
22 ene 202424,9824,9824,9324,9324,82200
19 ene 202425,0525,4725,0525,4725,362300
18 ene 202425,2225,2825,2225,2825,17900
17 ene 202424,9824,9824,8924,9324,82700
16 ene 202425,5025,5025,5025,5025,39100
12 ene 202426,2026,2026,2026,2026,09-
11 ene 202425,9426,0225,9426,0225,91100
10 ene 202426,0626,0626,0626,0625,95100
09 ene 202426,0526,0925,9726,0925,981700
08 ene 202426,4726,4726,4726,4726,36100
05 ene 202426,3926,3926,3926,3926,28100
04 ene 202426,5226,5326,1926,1926,08500
03 ene 202426,4926,4926,4926,4926,38100
02 ene 202427,0627,0626,7326,8126,703900
29 dic 202327,5727,5727,2227,2427,12700
28 dic 202327,3827,3827,3827,3827,26100
27 dic 202326,8927,0226,8927,0226,911300
26 dic 202326,7927,0226,7927,0226,911200
22 dic 202326,7426,7426,7426,7426,63100
22 dic 20230.272 Dividendo
21 dic 202326,8527,1026,8527,1026,71800
20 dic 202326,9326,9326,6226,6226,24200
19 dic 202326,7926,7926,5826,6626,283400
18 dic 202326,3626,3626,3126,3125,941100
15 dic 202326,2826,3626,1326,1725,80900
14 dic 202326,4226,4226,4226,4226,04100
13 dic 202325,5026,1525,4126,1525,7819.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...