Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,42 +0,08 (+0,09%) Bitcoin EUR
53.758,85 -2.089,12 (-3,74%)
First Trust Preferred Sec & Inc C (FPECX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 02 jul 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 01 jul 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 28 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 27 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 26 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 25 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 24 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 21 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 20 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 18 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 17 jun 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 14 jun 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 13 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 12 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 11 jun 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 10 jun 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 07 jun 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 06 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 05 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 04 jun 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 03 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 31 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 31 may 2024 | 0.076 Dividendo | |||||
| 30 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,26 | - |
| 29 may 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,24 | - |
| 28 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,31 | - |
| 24 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,28 | - |
| 23 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,26 | - |
| 22 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,29 | - |
| 21 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,31 | - |
| 20 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,32 | - |
| 17 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,32 | - |
| 16 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,31 | - |
| 15 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,29 | - |
| 14 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,22 | - |
| 13 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,22 | - |
| 10 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,21 | - |
| 09 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,20 | - |
| 08 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,19 | - |
| 07 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,23 | - |
| 06 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,20 | - |
| 03 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,17 | - |
| 02 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,10 | - |
| 01 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,05 | - |
| 30 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,02 | - |
| 30 abr 2024 | 0.076 Dividendo | |||||
| 29 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,98 | - |
| 26 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,93 | - |
| 25 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,91 | - |
| 24 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,96 | - |
| 23 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 18,97 | - |
| 22 abr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,92 | - |
| 19 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,88 | - |
| 18 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 18,88 | - |
| 17 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,91 | - |
| 16 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,87 | - |
| 15 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,95 | - |
| 12 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,05 | - |
| 11 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,06 | - |
| 10 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,11 | - |
| 09 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,19 | - |
| 08 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,18 | - |
| 05 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,18 | - |
| 04 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,21 | - |
| 03 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,20 | - |
| 02 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,19 | - |
| 01 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,25 | - |
| 28 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,24 | - |
| 28 mar 2024 | 0.077 Dividendo | |||||
| 27 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,18 | - |
| 26 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,16 | - |
| 25 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,16 | - |
| 22 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,17 | - |
| 21 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,16 | - |
| 20 mar 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,11 | - |
| 19 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,08 | - |
| 18 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,06 | - |
| 15 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,04 | - |
| 14 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,05 | - |
| 13 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,07 | - |
| 12 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,05 | - |
| 11 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,04 | - |
| 08 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,05 | - |
| 07 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,01 | - |
| 06 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,97 | - |
| 05 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,94 | - |
| 04 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,94 | - |
| 01 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,93 | - |
| 29 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,94 | - |
| 29 feb 2024 | 0.077 Dividendo | |||||
| 28 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 18,86 | - |
| 27 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,87 | - |
| 26 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,87 | - |
| 23 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 18,88 | - |
| 22 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 18,84 | - |
| 21 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,78 | - |
| 20 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,76 | - |
| 16 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,75 | - |
| 15 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 18,76 | - |
| *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.