Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.339,60 +3,00 (+0,13%) Bitcoin EUR
57.576,95 +737,29 (+1,30%)
First Trust Preferred Securities and Income Fund (FPEAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 27 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 26 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 25 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 24 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 21 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 20 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 18 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 17 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 14 jun 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 13 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 12 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 11 jun 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 10 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 07 jun 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 06 jun 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 05 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 04 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 03 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 31 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 31 may 2024 | 0.089 Dividendo | |||||
| 30 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,09 | - |
| 29 may 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,08 | - |
| 28 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,14 | - |
| 24 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,11 | - |
| 23 may 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,10 | - |
| 22 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,12 | - |
| 21 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,14 | - |
| 20 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,15 | - |
| 17 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,15 | - |
| 16 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,15 | - |
| 15 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,13 | - |
| 14 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,06 | - |
| 13 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,06 | - |
| 10 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,05 | - |
| 09 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,04 | - |
| 08 may 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,02 | - |
| 07 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,06 | - |
| 06 may 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,03 | - |
| 03 may 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,00 | - |
| 02 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,93 | - |
| 01 may 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,88 | - |
| 30 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,85 | - |
| 30 abr 2024 | 0.089 Dividendo | |||||
| 29 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,79 | - |
| 26 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,74 | - |
| 25 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,73 | - |
| 24 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,78 | - |
| 23 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,79 | - |
| 22 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,73 | - |
| 19 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,70 | - |
| 18 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,70 | - |
| 17 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,73 | - |
| 16 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,69 | - |
| 15 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,77 | - |
| 12 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 18,86 | - |
| 11 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,88 | - |
| 10 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,93 | - |
| 09 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,01 | - |
| 08 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,00 | - |
| 05 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,00 | - |
| 04 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,03 | - |
| 03 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,01 | - |
| 02 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,01 | - |
| 01 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,06 | - |
| 28 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,06 | - |
| 28 mar 2024 | 0.089 Dividendo | |||||
| 27 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 18,99 | - |
| 26 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,96 | - |
| 25 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,96 | - |
| 22 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 18,98 | - |
| 21 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 18,97 | - |
| 20 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,92 | - |
| 19 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,89 | - |
| 18 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 18,87 | - |
| 15 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,84 | - |
| 14 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,86 | - |
| 13 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,88 | - |
| 12 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,86 | - |
| 11 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 18,85 | - |
| 08 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,86 | - |
| 07 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,82 | - |
| 06 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,79 | - |
| 05 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,75 | - |
| 04 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,75 | - |
| 01 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,75 | - |
| 29 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,76 | - |
| 29 feb 2024 | 0.089 Dividendo | |||||
| 28 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,66 | - |
| 27 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,67 | - |
| 26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,66 | - |
| 23 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,67 | - |
| 22 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,63 | - |
| 21 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,58 | - |
| 20 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,56 | - |
| 16 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,55 | - |
| 15 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,56 | - |
| 14 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,53 | - |
| 13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,51 | - |
| 12 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,58 | - |
| *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.