Mercados españoles cerrados en 3 hrs 39 min

First Trust Large Cap Growth AlphaDEX Fund (FTC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
116,12-0,55 (-0,47%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024116,20117,50115,52116,12116,1219.300
30 abr 2024118,10118,52116,63116,67116,6719.700
29 abr 2024118,56118,56117,99118,36118,368000
26 abr 2024117,50118,47117,50118,28118,2813.700
25 abr 2024115,42117,29115,42117,28117,2810.300
24 abr 2024117,38118,28116,17117,05117,0526.100
23 abr 2024115,00116,97115,00116,54116,5414.300
22 abr 2024114,25115,36113,62114,39114,3915.800
19 abr 2024114,68115,26113,13113,42113,4227.400
18 abr 2024116,05116,62114,91114,91114,9117.800
17 abr 2024117,45117,45115,44115,71115,7111.400
16 abr 2024116,75117,35116,04116,88116,8813.500
15 abr 2024119,99119,99116,58116,58116,5832.100
12 abr 2024119,45119,68118,03118,80118,80125.300
11 abr 2024120,18120,96119,62120,75120,7529.100
10 abr 2024119,36120,74119,36120,05120,0535.700
09 abr 2024122,39122,39119,89121,40121,4019.100
08 abr 2024122,19122,19121,64121,82121,8225.100
05 abr 2024120,32122,20120,32121,65121,6529.900
04 abr 2024123,18123,45120,14120,14120,1419.800
03 abr 2024121,10122,55121,10122,11122,1119.800
02 abr 2024121,76121,87121,00121,69121,6914.600
01 abr 2024123,77123,90122,80123,28123,2824.400
28 mar 2024123,39123,96123,28123,28123,2816.400
27 mar 2024123,61123,93122,65123,93123,9326.600
26 mar 2024123,27123,58122,81122,81122,8115.500
25 mar 2024122,76123,13122,40122,40122,4027.700
22 mar 2024123,47123,47122,65122,75122,7525.500
21 mar 2024123,29123,95123,29123,54123,5416.100
21 mar 20240.021 Dividendo
20 mar 2024120,34122,11120,34122,08122,0615.500
19 mar 2024119,54120,59119,29120,59120,5712.500
18 mar 2024120,74121,27120,17120,49120,4719.500
15 mar 2024120,22120,51119,62120,14120,1211.200
14 mar 2024122,10122,10120,59121,01120,9912.500
13 mar 2024121,80122,55121,72121,95121,9318.000
12 mar 2024121,41122,18120,55122,03122,0135.800
11 mar 2024120,83120,83119,73120,56120,5418.400
08 mar 2024123,22123,78121,31121,50121,4820.800
07 mar 2024122,32122,96122,09122,71122,6921.900
06 mar 2024122,01122,23121,13121,47121,4525.700
05 mar 2024121,32121,32119,98120,57120,5525.400
04 mar 2024121,85122,86121,85122,19122,1734.100
01 mar 2024120,45121,61120,20121,51121,4913.600
29 feb 2024119,72120,29119,28120,29120,2728.800
28 feb 2024118,61119,81118,61119,63119,6119.500
27 feb 2024119,36119,52118,92119,35119,3365.100
26 feb 2024119,28119,61119,02119,12119,10172.400
23 feb 2024119,60119,60118,32119,07119,0518.200
22 feb 2024117,67119,47117,67119,15119,1323.000
21 feb 2024115,69115,75114,66115,75115,7319.500
20 feb 2024116,32116,53115,28116,37116,3520.700
16 feb 2024118,59118,91117,28117,33117,3125.700
15 feb 2024118,70119,31118,23119,31119,2917.900
14 feb 2024116,44117,83116,44117,83117,8135.400
13 feb 2024115,02116,35114,78115,64115,6243.600
12 feb 2024117,52118,32117,20117,40117,3821.200
09 feb 2024116,97117,90116,97117,45117,4339.000
08 feb 2024116,02117,02116,02117,02117,00163.700
07 feb 2024115,29116,40115,02115,66115,6420.200
06 feb 2024115,10115,29114,24115,00114,9824.400
05 feb 2024114,71114,97113,75114,50114,4831.200
02 feb 2024113,58115,41113,51115,04115,0291.300
01 feb 2024112,31113,71111,91113,52113,5045.500
31 ene 2024112,93113,00111,53111,63111,6117.300
30 ene 2024113,38113,78113,21113,43113,4119.600
29 ene 2024112,50113,59112,15113,44113,4264.900
26 ene 2024112,31112,62111,81111,82111,8016.900
25 ene 2024112,35112,52111,69112,30112,2814.400
24 ene 2024112,76112,80111,42111,61111,5938.900
23 ene 2024111,78112,20111,38111,70111,6813.000
22 ene 2024112,02112,37111,60111,77111,7521.200
19 ene 2024109,89111,30109,58111,30111,2822.400
18 ene 2024108,68109,44108,20109,34109,3225.500
17 ene 2024107,62108,01107,32107,79107,7716.400
16 ene 2024108,28108,95108,10108,85108,8347.100
12 ene 2024109,27109,60108,59108,95108,93299.300
11 ene 2024108,82109,23107,87109,00108,9831.000
10 ene 2024108,46109,19108,35108,79108,7725.400
09 ene 2024107,17108,65107,17108,46108,4430.600
08 ene 2024106,60108,17106,53108,04108,0236.600
05 ene 2024106,10106,96106,10106,73106,7141.500
04 ene 2024106,19107,24106,19106,46106,4415.700
03 ene 2024106,86106,98106,19106,19106,17164.700
02 ene 2024108,56108,75107,33108,05108,0393.600
29 dic 2023109,84109,94109,09109,56109,5417.000
28 dic 2023109,78110,05109,78110,03110,0142.100
27 dic 2023109,87110,04109,44110,04110,0216.700
26 dic 2023109,43109,92109,41109,92109,9011.000
22 dic 2023109,41109,49108,90109,44109,4212.400
22 dic 20230.209 Dividendo
21 dic 2023108,91109,27108,39109,00108,7713.400
20 dic 2023109,29109,91107,67107,67107,4522.900
19 dic 2023109,03109,89109,03109,86109,6337.000
18 dic 2023108,96109,12108,75108,85108,6217.700
15 dic 2023108,48109,04108,29108,43108,2028.400
14 dic 2023108,74108,98108,04108,67108,4423.300
13 dic 2023106,72108,18105,84108,01107,7842.900
12 dic 2023105,90106,81105,90106,49106,2717.100
11 dic 2023105,24106,27105,24105,92105,7018.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...