Mercados españoles abiertos en 5 hrs 23 min

First Trust Large Cap Value AlphaDEX Fund (FTA)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,14-0,10 (-0,14%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202474,2274,4874,1074,1474,1425.600
05 jun 202474,5374,5373,8974,2474,2437.000
04 jun 202474,2574,4574,0074,2774,2740.700
03 jun 202475,2775,2774,2674,6574,65133.800
31 may 202473,9675,2373,9675,2075,2015.400
30 may 202473,3173,8473,3073,8073,8025.700
29 may 202473,4573,4573,0373,1173,1188.000
28 may 202474,5074,5073,8373,9373,9325.100
24 may 202474,2774,4874,2274,3374,3322.400
23 may 202475,1975,1974,0174,0574,0534.900
22 may 202475,3975,5175,0375,1375,1333.200
21 may 202475,5475,7475,5175,6875,6824.300
20 may 202475,9776,0575,6375,6575,6519.100
17 may 202475,7175,9575,6475,9375,9344.800
16 may 202475,6875,9275,6575,7075,7020.800
15 may 202475,8275,8275,4275,6675,6628.000
14 may 202475,4175,4775,1475,3975,3917.100
13 may 202475,3375,6675,1375,1675,1617.100
10 may 202475,2175,2474,9975,1075,1029.300
09 may 202474,5775,0874,5775,0875,0823.200
08 may 202474,3774,6474,3774,5574,5516.400
07 may 202474,5074,7174,4674,5574,5528.500
06 may 202474,2874,3674,0874,3474,3431.000
03 may 202474,0174,0273,4373,7973,7925.800
02 may 202473,3573,5573,0373,4273,4242.100
01 may 202473,0773,4672,7272,8172,8150.000
30 abr 202474,0974,0973,1973,2173,2127.900
29 abr 202474,0974,4874,0974,4274,4230.000
26 abr 202473,9874,1573,7773,8973,8952.700
25 abr 202473,8974,1873,4174,0674,0624.900
24 abr 202474,0474,4173,9474,3974,39102.000
23 abr 202474,1074,5774,1074,3274,3230.500
22 abr 202473,7474,5473,4074,1474,1430.000
19 abr 202472,7373,6172,7373,5673,5682.700
18 abr 202472,9473,0872,5672,7872,7831.700
17 abr 202472,5872,9072,2572,4772,4729.400
16 abr 202472,9872,9872,1672,3672,3647.000
15 abr 202473,9374,3172,7472,9572,9527.600
12 abr 202474,2074,2073,2473,4473,4433.400
11 abr 202474,8274,8273,9774,3774,3717.700
10 abr 202475,0375,0874,3274,6374,6330.900
09 abr 202475,8575,8575,4275,8375,8337.700
08 abr 202475,5575,8975,5375,6275,6236.400
05 abr 202475,2575,6174,9875,5075,5032.600
04 abr 202476,3476,4175,0475,1875,1837.000
03 abr 202475,5375,8475,5375,7375,7350.900
02 abr 202475,6575,8475,4475,6475,6433.100
01 abr 202476,5176,5175,9776,0076,00114.200
28 mar 202476,0276,4976,0276,3876,3837.200
27 mar 202474,8075,9474,8075,9475,9446.800
26 mar 202474,9474,9774,5574,5774,5728.600
25 mar 202474,7875,0674,7174,7574,7530.000
22 mar 202475,1875,3974,7274,7274,7223.100
21 mar 202474,9375,2774,9375,1375,13127.800
21 mar 20240.309 Dividendo
20 mar 202474,2375,0874,2375,0374,72133.200
19 mar 202473,7974,3073,7974,3073,9922.700
18 mar 202473,7074,0673,6973,8673,5628.800
15 mar 202473,1973,8273,1973,6773,3729.600
14 mar 202473,9673,9673,0373,4773,1734.700
13 mar 202473,9274,3573,9274,1773,8629.800
12 mar 202473,8974,0373,5673,8473,5456.600
11 mar 202473,4473,9673,3273,9573,6538.600
08 mar 202473,6573,8873,5373,5473,2429.800
07 mar 202473,4373,7773,3973,5173,2128.800
06 mar 202473,0773,3472,8573,1172,81163.800
05 mar 202472,4873,2272,4872,6972,3964.000
04 mar 202472,1972,7672,1972,6072,3039.800
01 mar 202472,1872,3071,8872,2571,9570.600
29 feb 202472,1272,3971,9772,2571,9538.200
28 feb 202471,6972,1471,6971,8671,5650.000
27 feb 202471,6271,9471,6271,9271,6236.700
26 feb 202471,8972,0571,4871,5071,2122.600
23 feb 202471,6772,1571,6771,9471,6472.800
22 feb 202471,2771,7871,2471,6771,3733.500
21 feb 202470,8171,3770,8171,3771,0833.700
20 feb 202470,7971,1470,6470,8070,5133.000
16 feb 202470,9971,3870,7871,0470,7548.300
15 feb 202470,3071,3070,2071,2570,9641.300
14 feb 202470,0270,1569,6670,1069,8179.900
13 feb 202470,1270,4069,1769,6869,3950.600
12 feb 202470,1171,1570,1170,9270,6344.500
09 feb 202470,0670,0969,6770,0969,8046.100
08 feb 202470,0170,0169,5769,9769,6842.100
07 feb 202470,3070,3069,7870,0969,8081.300
06 feb 202469,6170,1569,5969,9969,7056.000
05 feb 202469,9469,9469,4469,5569,26212.100
02 feb 202470,2470,7369,9770,3970,1052.500
01 feb 202470,3970,6669,7370,6470,3575.000
31 ene 202470,9571,1970,2370,2369,9439.800
30 ene 202470,6271,2170,5871,0870,7974.500
29 ene 202470,3170,7070,1570,6670,37157.800
26 ene 202470,3070,5670,2470,4270,1366.900
25 ene 202469,9970,2569,6070,2569,9634.000
24 ene 202470,1270,2469,4969,5269,2329.500
23 ene 202469,8470,0769,6269,8769,5841.700
22 ene 202469,5769,9969,5769,7569,4655.100
19 ene 202469,1369,6868,7969,5669,2741.600
18 ene 202469,0769,0768,4869,0168,7356.500
17 ene 202469,1469,6968,8969,1168,83120.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...