Mercados españoles cerrados

First Trust Institutional Preferred Securities and Income ETF (FPEI)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,31+0,04 (+0,22%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202418,3118,3218,2818,3118,31437.300
30 may 202418,2618,3018,2418,2718,27368.000
29 may 202418,2618,3118,2218,2418,24275.400
28 may 202418,2618,2818,2418,2818,28204.500
24 may 202418,2318,3018,2118,2718,27648.700
23 may 202418,2718,2718,1918,1918,19216.900
22 may 202418,2118,2418,2018,2018,20148.500
21 may 202418,2718,2718,2218,2518,25208.400
21 may 20240.089 Dividendo
20 may 202418,3718,3718,3018,3218,23305.000
17 may 202418,3518,3618,3118,3518,2690.800
16 may 202418,3518,3518,3118,3118,22139.600
15 may 202418,3018,3318,2718,3118,22335.700
14 may 202418,2218,2718,2218,2218,13318.000
13 may 202418,2118,2618,2018,2418,15179.500
10 may 202418,2518,2518,1918,2118,12206.500
09 may 202418,2118,2318,1818,2318,14152.200
08 may 202418,1918,2218,1818,1818,09184.100
07 may 202418,2318,2518,2018,2218,13179.800
06 may 202418,1418,2118,1418,2118,12202.800
03 may 202418,1218,1618,1118,1418,05141.500
02 may 202418,0118,0818,0118,0717,98834.000
01 may 202417,9818,0517,9818,0217,9399.500
30 abr 202417,9918,0217,9417,9417,85282.500
29 abr 202417,9418,0517,9418,0117,92386.100
26 abr 202417,9717,9817,9417,9517,86547.700
25 abr 202417,9317,9717,9017,9317,84189.200
24 abr 202417,9418,0217,9417,9617,87403.900
23 abr 202417,9418,0117,9317,9717,88271.800
23 abr 20240.084 Dividendo
22 abr 202418,0018,0017,9817,9917,82186.700
19 abr 202418,0118,0117,9718,0017,8395.500
18 abr 202418,0018,0017,9517,9717,80237.400
17 abr 202417,9518,0117,9517,9717,80267.600
16 abr 202417,9917,9917,9117,9117,74289.800
15 abr 202418,1218,1217,9318,0017,83425.000
12 abr 202418,0918,1418,0818,0917,92601.800
11 abr 202418,0718,0918,0618,0917,92226.700
10 abr 202418,1518,1618,0918,1217,95266.800
09 abr 202418,1518,2018,1518,2018,03274.600
08 abr 202418,2018,2018,1318,1317,96315.800
05 abr 202418,1718,1818,1418,1818,01117.800
04 abr 202418,1518,1718,1518,1617,99237.100
03 abr 202418,1718,1718,1418,1718,00370.600
02 abr 202418,1818,2018,1518,2018,03247.200
01 abr 202418,1718,2218,1518,2018,03409.400
28 mar 202418,2218,2218,1918,2218,05305.900
27 mar 202418,2818,2818,1818,2018,031.614.100
26 mar 202418,2718,2718,2218,2618,09172.700
25 mar 202418,2218,2618,2218,2518,08148.200
22 mar 202418,2418,2518,2118,2518,08228.000
21 mar 202418,2118,2418,1818,2418,07276.600
21 mar 20240.088 Dividendo
20 mar 202418,2418,2818,2318,2618,00134.600
19 mar 202418,2318,2518,2218,2417,98178.200
18 mar 202418,2018,2318,1818,2217,96558.000
15 mar 202418,1618,1918,1618,1917,93232.900
14 mar 202418,1718,1918,1518,1817,92239.900
13 mar 202418,1718,1918,1618,1717,91157.600
12 mar 202418,1418,1618,1318,1517,89248.200
11 mar 202418,1518,2018,1518,1617,90464.100
08 mar 202418,1318,1818,1318,1517,89748.300
07 mar 202418,1218,1718,0918,1717,91566.300
06 mar 202418,1218,1218,0618,0617,80386.800
05 mar 202418,0918,1118,0718,0917,83284.400
04 mar 202418,0418,0918,0418,0417,78257.800
01 mar 202418,0818,0818,0518,0617,80423.700
29 feb 202418,0718,0818,0518,0817,82176.300
28 feb 202418,0918,0918,0418,0817,82203.200
27 feb 202418,0518,0818,0218,0717,81140.900
26 feb 202418,0718,0718,0318,0417,78156.100
23 feb 202418,0018,0618,0018,0517,79297.200
22 feb 202418,0518,0618,0118,0217,76234.000
21 feb 202418,0018,0217,9817,9817,72213.300
21 feb 20240.081 Dividendo
20 feb 202418,0618,0618,0318,0617,72254.100
16 feb 202418,0318,0418,0118,0417,70113.900
15 feb 202418,0218,0417,9918,0317,69287.500
14 feb 202417,9417,9917,9417,9717,63173.500
13 feb 202417,9817,9817,8917,9317,59533.300
12 feb 202418,0118,0217,9818,0117,67266.200
09 feb 202417,9717,9917,9517,9717,63201.800
08 feb 202417,9818,0117,9418,0117,67261.500
07 feb 202417,9918,0017,9517,9717,63636.600
06 feb 202417,9917,9917,9417,9817,64274.400
05 feb 202418,0118,0117,9418,0017,66263.100
02 feb 202418,0518,1117,9918,1117,77260.600
01 feb 202418,0218,0418,0118,0317,69341.500
31 ene 202418,0818,0818,0118,0417,70360.600
30 ene 202418,0418,0518,0118,0517,71350.700
29 ene 202417,9918,0217,9618,0017,66409.700
26 ene 202417,9818,0017,9617,9917,65241.800
25 ene 202417,9317,9617,9117,9617,62595.900
24 ene 202417,8617,9017,8317,8417,51176.900
23 ene 202417,8717,8717,8117,8317,50231.600
23 ene 20240.081 Dividendo
22 ene 202417,8717,9217,8717,8917,48215.100
19 ene 202417,8517,8717,8217,8717,46269.600
18 ene 202417,8217,8717,7817,8717,46349.700
17 ene 202417,7817,8017,7417,7817,37267.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...