Mercados españoles cerrados

First Trust S&P REIT Index Fund (FRI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,81+0,01 (+0,05%)
Al cierre: 02:42PM EDT
24,90 +0,09 (+0,36%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202424,8624,9224,8124,8124,813700
23 may 202425,2125,2124,8024,8024,8012.800
22 may 202425,4725,5925,3025,3425,3413.000
21 may 202425,5925,6325,4925,5625,569000
20 may 202425,6625,7825,5825,5825,5835.900
17 may 202425,7325,7325,6625,7225,7260.500
16 may 202425,7725,7725,6525,6825,6819.600
15 may 202425,7425,7725,6725,7025,7035.400
14 may 202425,3925,4425,2625,4225,4218.000
13 may 202425,2825,3025,0925,2225,228300
10 may 202425,2325,2325,0325,1225,129200
09 may 202424,9725,1824,9225,1825,1824.200
08 may 202424,8124,8124,6624,6824,688100
07 may 202424,8824,9824,8824,9424,947300
06 may 202424,7824,7824,5924,7024,7012.300
03 may 202424,9624,9624,5724,6224,6221.100
02 may 202424,3824,5324,1424,4724,4712.300
01 may 202424,1024,5124,0924,1124,1161.600
30 abr 202424,4424,4724,1624,1624,1611.200
29 abr 202424,4424,5924,4424,5524,5521.300
26 abr 202424,3524,5424,3024,3024,3016.000
25 abr 202424,1724,2924,1324,2724,279000
24 abr 202424,3324,4524,2124,4324,4331.900
23 abr 202424,2224,4824,2224,4424,4434.600
22 abr 202424,0924,2323,9224,1924,1939.300
19 abr 202423,8924,0223,8923,9623,9613.300
18 abr 202423,8923,9623,7723,8523,859000
17 abr 202423,9024,0223,8123,8223,8225.100
16 abr 202424,0824,2023,9524,0224,0219.600
15 abr 202424,9224,9224,2224,3324,3328.900
12 abr 202424,8524,9024,6824,7124,7114.800
11 abr 202425,0425,1324,8125,0125,0111.500
10 abr 202425,2425,2424,8124,9424,9434.500
09 abr 202425,6825,8825,6825,8825,8814.500
08 abr 202425,3325,6025,3225,5825,5823.500
05 abr 202425,0125,2524,9825,2425,2419.800
04 abr 202425,4225,5225,0025,1025,1013.000
03 abr 202425,1625,2625,1225,2125,2168.400
02 abr 202425,2825,3025,1125,2025,2077.300
01 abr 202425,8625,8625,5625,5625,56113.500
28 mar 202425,8226,0025,8225,9925,9925.800
27 mar 202425,3625,7825,3425,7825,7842.100
26 mar 202425,2725,2725,0625,0625,068200
25 mar 202425,3725,4625,1925,1925,1916.700
22 mar 202425,6825,6825,3725,3925,3912.900
21 mar 202425,6825,8225,5525,7225,7241.000
21 mar 20240.098 Dividendo
20 mar 202425,2825,6625,2825,6325,5311.800
19 mar 202425,4225,5425,3625,4925,397800
18 mar 202425,4625,5725,4425,4625,3610.100
15 mar 202425,2625,5125,2625,4425,3431.200
14 mar 202425,8325,8325,3125,4825,3821.100
13 mar 202426,0926,1325,8425,8925,7922.000
12 mar 202426,0926,1425,8826,0525,9515.200
11 mar 202426,1726,2926,0326,0825,9816.600
08 mar 202426,1426,2726,1126,2026,1018.600
07 mar 202425,9826,0725,8325,9525,8522.500
06 mar 202425,9725,9725,7925,8925,7945.700
05 mar 202426,0026,1025,6525,7625,6660.700
04 mar 202425,7026,0925,6426,0925,9924.300
01 mar 202425,5125,8525,2925,8525,7532.900
29 feb 202425,6625,7125,5225,6025,5012.100
28 feb 202425,1725,6125,1725,4325,3314.600
27 feb 202425,3525,4425,2625,2925,1914.200
26 feb 202425,4925,5525,2025,2325,1320.100
23 feb 202425,5025,6325,5025,5125,4118.200
22 feb 202425,5725,6525,5125,5725,4719.900
21 feb 202425,3625,5425,3625,5425,449900
20 feb 202425,3125,4225,2525,3225,2210.100
16 feb 202425,3125,5225,3125,3825,2820.100
15 feb 202425,1425,6025,1425,5925,4923.500
14 feb 202424,9325,1624,8224,9724,8719.500
13 feb 202424,6124,8324,5324,8324,7418.600
12 feb 202425,3725,4825,2825,3125,2120.000
09 feb 202425,3125,3725,1025,3025,2011.500
08 feb 202425,1125,3725,0825,3025,207500
07 feb 202424,9825,1924,9825,0524,958700
06 feb 202425,0125,1625,0125,1225,0221.800
05 feb 202424,9624,9824,7924,8024,7146.900
02 feb 202425,0425,4224,9225,2825,1850.300
01 feb 202425,0725,5524,9425,5525,4552.900
31 ene 202425,4225,5825,0725,1225,0234.200
30 ene 202425,5225,5725,3125,3825,2812.400
29 ene 202425,3925,6325,3825,5725,4716.200
26 ene 202425,5925,5925,3725,4425,349700
25 ene 202425,5625,5625,3525,4425,3413.800
24 ene 202425,7025,7025,1925,1925,0914.400
23 ene 202425,8025,8025,4425,5725,4720.000
22 ene 202425,7525,9225,6325,7125,6111.700
19 ene 202425,3125,6225,2325,5825,4898.300
18 ene 202425,4525,4525,0925,2525,1589.200
17 ene 202425,6425,7325,2025,4625,3698.900
16 ene 202425,8926,0725,8625,9325,8318.500
12 ene 202426,1026,1925,9426,1126,0128.200
11 ene 202426,1126,1125,8325,9225,8215.500
10 ene 202426,1326,2726,0626,1726,0725.500
09 ene 202426,0026,1425,9226,0525,9528.800
08 ene 202425,8626,2425,8326,2226,1277.600
05 ene 202425,7426,0125,7225,8225,7217.000
04 ene 202425,8426,0225,7825,8625,7637.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...