Mercados españoles cerrados

First Trust US Equity Opportunities ETF (FPX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,51-0,73 (-0,74%)
A partir del 11:39AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202498,0798,6697,9098,5198,515471
24 abr 2024100,10100,1098,5799,2499,249300
23 abr 202499,0199,5498,7399,3899,3812.100
22 abr 202496,2997,1395,4796,6096,6011.900
19 abr 202496,8497,3795,1695,7095,7025.600
18 abr 202497,8098,7396,9397,0997,0922.100
17 abr 202498,9898,9897,4797,4797,4723.100
16 abr 202497,8498,7197,3798,2598,2519.100
15 abr 2024101,41101,6497,7897,9497,9420.400
12 abr 2024102,22102,22100,33100,66100,6616.400
11 abr 2024102,07103,16101,48103,01103,0113.400
10 abr 2024101,21102,41101,21101,90101,9026.400
09 abr 2024103,61103,69102,39103,34103,3435.500
08 abr 2024103,42103,66103,01103,66103,669000
05 abr 2024101,52103,87101,52103,22103,2240.800
04 abr 2024104,61104,96101,79101,79101,794900
03 abr 2024102,80104,20102,80103,66103,6622.600
02 abr 2024102,85103,43102,35103,43103,4313.100
01 abr 2024106,01106,01104,49104,72104,7223.600
28 mar 2024106,14106,51105,72105,80105,8011.300
27 mar 2024107,40107,40105,43106,16106,168800
26 mar 2024107,15107,33106,39106,39106,3923.100
25 mar 2024105,45106,81105,45106,55106,5513.700
22 mar 2024106,11106,53105,42105,78105,7818.100
21 mar 2024105,92107,42105,92106,61106,6119.600
21 mar 20240.011 Dividendo
20 mar 2024102,98105,30102,98104,92104,9128.600
19 mar 2024101,94103,37101,55103,37103,3618.700
18 mar 2024102,47103,00101,75102,58102,579200
15 mar 2024102,47102,69101,72101,93101,9211.300
14 mar 2024104,24104,24102,44102,92102,9118.700
13 mar 2024104,23105,09104,23104,26104,2534.400
12 mar 2024103,34104,51103,11104,51104,5010.800
11 mar 2024103,89103,91103,08103,25103,2413.400
08 mar 2024104,61106,37103,58104,18104,1723.200
07 mar 2024103,46104,03102,88104,03104,0217.500
06 mar 2024102,86103,55102,36102,68102,6734.600
05 mar 2024102,48102,48100,55101,14101,1330.300
04 mar 2024104,60104,60103,39103,92103,9120.200
01 mar 2024102,36104,12102,28103,90103,8910.400
29 feb 2024102,36102,76101,80102,65102,6412.500
28 feb 2024101,55102,27101,52102,00101,9911.200
27 feb 2024101,09102,18101,09102,18102,1728.000
26 feb 202499,92100,7599,92100,45100,4412.200
23 feb 202499,93100,5899,4699,8099,7913.600
22 feb 202499,5199,7498,8699,3899,3715.800
21 feb 202497,3398,0096,8497,7697,7528.600
20 feb 202499,7399,7497,9598,8298,8130.500
16 feb 2024101,00101,48100,43100,44100,4389.300
15 feb 2024101,41102,41100,91102,37102,3614.000
14 feb 202498,91100,8298,69100,80100,7921.200
13 feb 202497,3898,7097,0697,6497,6328.300
12 feb 2024100,19101,3099,90100,17100,1618.800
09 feb 202499,38100,3399,38100,25100,2423.500
08 feb 202497,2599,0297,2598,8798,8613.700
07 feb 202496,0597,2995,9396,8596,8423.400
06 feb 202495,7695,9295,2495,8195,8023.400
05 feb 202496,8396,8395,3295,9195,9053.100
02 feb 202495,2297,2695,1396,9896,97127.700
01 feb 202494,4295,4993,7095,4795,4625.200
31 ene 202495,4095,5393,5893,5893,5714.800
30 ene 202496,2996,3095,5895,9495,9314.300
29 ene 202494,2996,6894,2996,6896,6712.900
26 ene 202494,0094,7794,0094,1894,179400
25 ene 202494,4494,4493,5594,0994,0824.700
24 ene 202495,5895,5893,4493,5093,4924.000
23 ene 202495,4495,4494,3794,9694,9521.700
22 ene 202494,4795,7394,4795,1295,1151.600
19 ene 202492,6993,5191,9093,5093,4919.300
18 ene 202492,3692,4691,3292,3092,2917.900
17 ene 202491,6291,6790,5691,6791,6613.900
16 ene 202492,1793,1391,9092,4592,4423.700
12 ene 202493,3694,0192,7592,8892,8710.900
11 ene 202493,4493,6892,2293,3393,3216.900
10 ene 202493,0193,6992,4293,4493,4314.900
09 ene 202491,9793,2291,9793,0092,9914.000
08 ene 202490,9992,8790,9992,8792,8621.500
05 ene 202490,2991,3690,2990,5690,5565.500
04 ene 202490,5591,5890,4190,6290,6118.300
03 ene 202491,7591,8890,8690,8790,8641.100
02 ene 202494,5394,5392,6192,9992,9848.200
29 dic 202396,8197,0795,5195,8995,8819.800
28 dic 202396,9697,3796,8897,1597,1423.700
27 dic 202397,0897,2896,4896,8596,8426.700
26 dic 202396,5597,1696,4896,9296,9112.400
22 dic 202396,0596,5195,8796,2496,2333.700
22 dic 20230.019 Dividendo
21 dic 202395,2895,7594,7595,6795,6436.000
20 dic 202396,1196,7794,0494,0494,0144.000
19 dic 202396,2997,0696,2996,9396,9018.100
18 dic 202395,6496,2595,4596,0396,0019.100
15 dic 202396,3596,5995,1295,5895,5516.800
14 dic 202395,4396,5995,1996,5996,5636.500
13 dic 202392,9794,7092,1994,7094,6727.200
12 dic 202392,2292,8991,8892,7192,6812.900
11 dic 202391,4892,8291,4892,6492,6115.700
08 dic 202390,5791,7990,5491,3991,3642.200
07 dic 202390,2890,8689,8390,4890,4515.600
06 dic 202391,0391,7990,1190,1690,1318.400
05 dic 202390,6390,8489,9490,4490,4122.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...