Mercados españoles cerrados en 1 hr 14 mins
IBEX 35
11.223,00 -49,80 (-0,44%) Euro Stoxx 50
4.754,79 -23,87 (-0,50%) Dólar/Euro
1,1024 -0,0016 (-0,14%) Petróleo Brent
70,60 -1,24 (-1,73%) Oro
2.535,30 +2,60 (+0,10%) Bitcoin EUR
51.345,80 +921,56 (+1,83%)
First Trust Intermediate Duration Preferred & Income Fund (FPF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:16AM EDT. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 18,70 | 18,76 | 18,68 | 18,69 | 18,69 | 33.967 |
| 09 sept 2024 | 18,70 | 18,78 | 18,65 | 18,71 | 18,71 | 158.100 |
| 06 sept 2024 | 18,77 | 18,82 | 18,69 | 18,69 | 18,69 | 108.600 |
| 05 sept 2024 | 18,77 | 18,81 | 18,71 | 18,79 | 18,79 | 82.400 |
| 04 sept 2024 | 18,75 | 18,75 | 18,68 | 18,75 | 18,75 | 122.100 |
| 03 sept 2024 | 18,75 | 18,80 | 18,68 | 18,75 | 18,75 | 144.700 |
| 03 sept 2024 | 0.138 Dividendo | |||||
| 30 ago 2024 | 18,84 | 18,88 | 18,78 | 18,80 | 18,66 | 96.600 |
| 29 ago 2024 | 18,79 | 18,88 | 18,77 | 18,87 | 18,73 | 114.300 |
| 28 ago 2024 | 18,72 | 18,85 | 18,65 | 18,80 | 18,66 | 114.800 |
| 27 ago 2024 | 18,71 | 18,82 | 18,66 | 18,79 | 18,65 | 144.800 |
| 26 ago 2024 | 18,66 | 18,75 | 18,60 | 18,73 | 18,59 | 154.800 |
| 23 ago 2024 | 18,68 | 18,69 | 18,54 | 18,69 | 18,55 | 217.600 |
| 22 ago 2024 | 18,65 | 18,68 | 18,59 | 18,61 | 18,47 | 106.700 |
| 21 ago 2024 | 18,65 | 18,69 | 18,61 | 18,66 | 18,52 | 114.600 |
| 20 ago 2024 | 18,54 | 18,62 | 18,52 | 18,60 | 18,46 | 106.100 |
| 19 ago 2024 | 18,43 | 18,57 | 18,43 | 18,52 | 18,38 | 115.900 |
| 16 ago 2024 | 18,23 | 18,52 | 18,23 | 18,47 | 18,33 | 178.000 |
| 15 ago 2024 | 18,40 | 18,44 | 18,31 | 18,38 | 18,25 | 162.000 |
| 14 ago 2024 | 18,32 | 18,33 | 18,26 | 18,33 | 18,20 | 128.100 |
| 13 ago 2024 | 18,24 | 18,30 | 18,19 | 18,26 | 18,13 | 118.500 |
| 12 ago 2024 | 18,21 | 18,25 | 18,12 | 18,23 | 18,10 | 118.000 |
| 09 ago 2024 | 18,26 | 18,27 | 18,10 | 18,19 | 18,06 | 96.100 |
| 08 ago 2024 | 18,09 | 18,25 | 18,03 | 18,21 | 18,08 | 228.100 |
| 07 ago 2024 | 17,96 | 18,13 | 17,79 | 18,01 | 17,88 | 254.900 |
| 06 ago 2024 | 17,44 | 17,86 | 17,40 | 17,85 | 17,72 | 327.600 |
| 05 ago 2024 | 17,81 | 17,81 | 17,25 | 17,34 | 17,21 | 436.700 |
| 02 ago 2024 | 18,15 | 18,15 | 17,86 | 17,97 | 17,84 | 170.300 |
| 01 ago 2024 | 18,14 | 18,27 | 18,03 | 18,12 | 17,99 | 202.000 |
| 01 ago 2024 | 0.138 Dividendo | |||||
| 31 jul 2024 | 18,49 | 18,49 | 18,28 | 18,31 | 18,04 | 178.000 |
| 30 jul 2024 | 18,44 | 18,48 | 18,37 | 18,40 | 18,13 | 114.700 |
| 29 jul 2024 | 18,59 | 18,59 | 18,32 | 18,35 | 18,08 | 239.400 |
| 26 jul 2024 | 18,36 | 18,48 | 18,34 | 18,45 | 18,18 | 108.200 |
| 25 jul 2024 | 18,18 | 18,31 | 18,16 | 18,30 | 18,03 | 79.900 |
| 24 jul 2024 | 18,34 | 18,40 | 18,11 | 18,14 | 17,87 | 276.600 |
| 23 jul 2024 | 18,27 | 18,34 | 18,21 | 18,34 | 18,07 | 117.600 |
| 22 jul 2024 | 18,13 | 18,23 | 18,07 | 18,21 | 17,94 | 92.000 |
| 19 jul 2024 | 18,32 | 18,45 | 18,06 | 18,07 | 17,80 | 1.124.200 |
| 18 jul 2024 | 18,37 | 18,37 | 18,16 | 18,25 | 17,98 | 198.600 |
| 17 jul 2024 | 18,31 | 18,35 | 18,15 | 18,28 | 18,01 | 216.800 |
| 16 jul 2024 | 18,41 | 18,48 | 18,34 | 18,38 | 18,11 | 224.700 |
| 15 jul 2024 | 18,40 | 18,44 | 18,26 | 18,31 | 18,04 | 295.900 |
| 12 jul 2024 | 18,45 | 18,49 | 18,42 | 18,44 | 18,17 | 160.600 |
| 11 jul 2024 | 18,34 | 18,46 | 18,34 | 18,42 | 18,15 | 130.100 |
| 10 jul 2024 | 18,16 | 18,31 | 18,16 | 18,22 | 17,95 | 117.400 |
| 09 jul 2024 | 18,28 | 18,28 | 18,14 | 18,20 | 17,93 | 108.900 |
| 08 jul 2024 | 18,22 | 18,28 | 18,11 | 18,20 | 17,93 | 101.700 |
| 05 jul 2024 | 18,19 | 18,28 | 18,04 | 18,28 | 18,01 | 80.600 |
| 03 jul 2024 | 18,05 | 18,17 | 18,04 | 18,10 | 17,83 | 110.000 |
| 02 jul 2024 | 18,08 | 18,15 | 18,02 | 18,11 | 17,84 | 147.200 |
| 01 jul 2024 | 18,20 | 18,22 | 18,02 | 18,14 | 17,87 | 143.200 |
| 01 jul 2024 | 0.138 Dividendo | |||||
| 28 jun 2024 | 18,18 | 18,40 | 18,18 | 18,37 | 17,96 | 133.800 |
| 27 jun 2024 | 18,12 | 18,25 | 18,09 | 18,20 | 17,80 | 177.900 |
| 26 jun 2024 | 18,02 | 18,15 | 18,02 | 18,12 | 17,72 | 86.000 |
| 25 jun 2024 | 18,09 | 18,09 | 18,02 | 18,05 | 17,65 | 95.000 |
| 24 jun 2024 | 17,98 | 18,10 | 17,95 | 18,00 | 17,60 | 67.000 |
| 21 jun 2024 | 17,87 | 18,00 | 17,87 | 17,99 | 17,59 | 53.400 |
| 20 jun 2024 | 17,91 | 17,96 | 17,81 | 17,91 | 17,51 | 112.700 |
| 18 jun 2024 | 17,94 | 18,07 | 17,90 | 17,98 | 17,58 | 174.800 |
| 17 jun 2024 | 17,86 | 17,96 | 17,76 | 17,87 | 17,47 | 137.500 |
| 14 jun 2024 | 17,87 | 17,92 | 17,76 | 17,84 | 17,44 | 82.200 |
| 13 jun 2024 | 17,76 | 17,90 | 17,70 | 17,81 | 17,41 | 129.800 |
| 12 jun 2024 | 17,76 | 17,94 | 17,75 | 17,80 | 17,40 | 113.600 |
| 11 jun 2024 | 17,66 | 17,72 | 17,63 | 17,66 | 17,27 | 257.700 |
| 10 jun 2024 | 17,71 | 17,71 | 17,60 | 17,64 | 17,25 | 93.600 |
| 07 jun 2024 | 17,53 | 17,67 | 17,52 | 17,64 | 17,25 | 76.700 |
| 06 jun 2024 | 17,76 | 17,81 | 17,54 | 17,63 | 17,24 | 104.600 |
| 05 jun 2024 | 17,82 | 17,86 | 17,70 | 17,75 | 17,36 | 109.800 |
| 04 jun 2024 | 17,68 | 17,88 | 17,63 | 17,73 | 17,34 | 93.200 |
| 03 jun 2024 | 17,58 | 17,71 | 17,56 | 17,62 | 17,23 | 117.700 |
| 03 jun 2024 | 0.138 Dividendo | |||||
| 31 may 2024 | 17,57 | 17,73 | 17,57 | 17,72 | 17,19 | 118.300 |
| 30 may 2024 | 17,40 | 17,61 | 17,40 | 17,53 | 17,01 | 106.300 |
| 29 may 2024 | 17,44 | 17,47 | 17,35 | 17,38 | 16,86 | 128.800 |
| 28 may 2024 | 17,50 | 17,58 | 17,46 | 17,46 | 16,94 | 172.900 |
| 24 may 2024 | 17,36 | 17,49 | 17,28 | 17,46 | 16,94 | 131.600 |
| 23 may 2024 | 17,99 | 18,00 | 17,13 | 17,28 | 16,76 | 480.000 |
| 22 may 2024 | 17,98 | 18,04 | 17,85 | 17,92 | 17,39 | 142.700 |
| 21 may 2024 | 17,95 | 17,98 | 17,90 | 17,98 | 17,44 | 82.600 |
| 20 may 2024 | 17,87 | 17,97 | 17,85 | 17,88 | 17,35 | 138.500 |
| 17 may 2024 | 17,90 | 17,95 | 17,83 | 17,92 | 17,39 | 87.100 |
| 16 may 2024 | 17,84 | 17,99 | 17,72 | 17,86 | 17,33 | 160.000 |
| 15 may 2024 | 17,68 | 17,83 | 17,56 | 17,83 | 17,30 | 171.600 |
| 14 may 2024 | 17,55 | 17,59 | 17,41 | 17,51 | 16,99 | 74.200 |
| 13 may 2024 | 17,49 | 17,49 | 17,40 | 17,47 | 16,95 | 68.900 |
| 10 may 2024 | 17,44 | 17,59 | 17,33 | 17,40 | 16,88 | 90.700 |
| 09 may 2024 | 17,53 | 17,60 | 17,37 | 17,37 | 16,85 | 158.200 |
| 08 may 2024 | 17,60 | 17,70 | 17,55 | 17,58 | 17,06 | 122.700 |
| 07 may 2024 | 17,73 | 17,74 | 17,63 | 17,64 | 17,11 | 137.100 |
| 06 may 2024 | 17,51 | 17,61 | 17,47 | 17,59 | 17,07 | 88.100 |
| 03 may 2024 | 17,34 | 17,50 | 17,34 | 17,50 | 16,98 | 158.600 |
| 02 may 2024 | 17,15 | 17,23 | 17,11 | 17,20 | 16,69 | 103.600 |
| 01 may 2024 | 16,89 | 17,22 | 16,89 | 17,14 | 16,63 | 112.800 |
| 01 may 2024 | 0.138 Dividendo | |||||
| 30 abr 2024 | 17,17 | 17,26 | 17,05 | 17,06 | 16,42 | 98.500 |
| 29 abr 2024 | 17,12 | 17,21 | 17,09 | 17,21 | 16,56 | 86.700 |
| 26 abr 2024 | 17,10 | 17,20 | 17,07 | 17,09 | 16,45 | 62.700 |
| 25 abr 2024 | 17,05 | 17,10 | 16,88 | 17,04 | 16,40 | 241.800 |
| *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.