Mercados españoles cerrados en 3 hrs 53 min

First Trust Large Cap Growth AlphaDEX Fund (FTC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
125,62+0,99 (+0,79%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024124,76126,17124,60125,62125,6239.000
11 jul 2024125,05125,32124,36124,63124,6318.500
10 jul 2024123,96124,83123,44124,48124,4837.400
09 jul 2024124,33124,33123,74123,95123,9519.400
08 jul 2024124,20124,20123,76123,88123,8819.700
05 jul 2024123,09123,59122,89123,44123,447300
03 jul 2024122,40123,51122,40123,12123,129100
02 jul 2024121,38122,54121,38122,54122,548600
01 jul 2024123,08123,21121,38122,23122,2341.000
28 jun 2024122,91123,85122,32122,53122,5310.400
27 jun 2024122,00122,87122,00122,87122,8717.900
27 jun 20240.052 Dividendo
26 jun 2024122,06122,35121,88122,30122,257100
25 jun 2024122,71123,00120,90123,00122,9511.800
24 jun 2024122,63123,18122,29122,29122,2410.300
21 jun 2024122,81123,16122,13123,16123,1114.500
20 jun 2024123,87124,20122,61123,44123,3911.800
18 jun 2024122,88123,87122,88123,87123,8210.900
17 jun 2024121,32123,16121,14122,84122,798900
14 jun 2024121,54121,79120,72121,79121,7413.300
13 jun 2024122,75122,75121,49122,21122,1612.100
12 jun 2024122,40122,89122,10122,84122,7917.300
11 jun 2024120,24121,16120,24121,16121,1113.000
10 jun 2024119,55121,23119,55121,00120,956000
07 jun 2024119,69120,21119,68120,06120,018300
06 jun 2024120,77120,80119,83119,93119,8832.400
05 jun 2024119,59120,87119,29120,73120,6815.400
04 jun 2024118,68119,34118,15118,70118,6535.700
03 jun 2024120,59120,59117,90119,28119,2347.500
31 may 2024120,35120,35117,93120,25120,208900
30 may 2024120,24120,27119,62119,64119,5911.600
29 may 2024120,76121,06120,58120,68120,6313.500
28 may 2024123,11123,11121,51121,87121,8219.000
24 may 2024121,67123,02121,67122,83122,788500
23 may 2024121,87122,33120,82121,12121,0714.100
22 may 2024122,64123,05121,69122,14122,0985.600
21 may 2024122,23123,10122,01123,10123,0525.600
20 may 2024122,08122,98122,08122,60122,559200
17 may 2024122,26122,40121,63122,16122,1110.800
16 may 2024122,61122,83122,11122,11122,0646.000
15 may 2024121,87122,87121,62122,80122,7570.300
14 may 2024120,10120,89120,10120,89120,846900
13 may 2024121,46121,46119,91119,91119,867000
10 may 2024121,12121,42120,68121,13121,0812.400
09 may 2024119,69120,56119,69120,53120,487400
08 may 2024118,97119,88118,82119,68119,6314.200
07 may 2024119,59120,26119,36119,36119,3119.200
06 may 2024118,78120,00118,78120,00119,9535.300
03 may 2024118,40118,40117,68117,68117,638100
02 may 2024116,80117,21115,48116,99116,9429.900
01 may 2024116,20117,50115,52116,12116,0719.300
30 abr 2024118,10118,52116,63116,67116,6219.700
29 abr 2024118,56118,56117,99118,36118,318000
26 abr 2024117,50118,47117,50118,28118,2313.700
25 abr 2024115,42117,29115,42117,28117,2310.300
24 abr 2024117,38118,28116,17117,05117,0026.100
23 abr 2024115,00116,97115,00116,54116,4914.300
22 abr 2024114,25115,36113,62114,39114,3415.800
19 abr 2024114,68115,26113,13113,42113,3727.400
18 abr 2024116,05116,62114,91114,91114,8617.800
17 abr 2024117,45117,45115,44115,71115,6611.400
16 abr 2024116,75117,35116,04116,88116,8313.500
15 abr 2024119,99119,99116,58116,58116,5332.100
12 abr 2024119,45119,68118,03118,80118,75125.300
11 abr 2024120,18120,96119,62120,75120,7029.100
10 abr 2024119,36120,74119,36120,05120,0035.700
09 abr 2024122,39122,39119,89121,40121,3519.100
08 abr 2024122,19122,19121,64121,82121,7725.100
05 abr 2024120,32122,20120,32121,65121,6029.900
04 abr 2024123,18123,45120,14120,14120,0919.800
03 abr 2024121,10122,55121,10122,11122,0619.800
02 abr 2024121,76121,87121,00121,69121,6414.600
01 abr 2024123,77123,90122,80123,28123,2324.400
28 mar 2024123,39123,96123,28123,28123,2316.400
27 mar 2024123,61123,93122,65123,93123,8826.600
26 mar 2024123,27123,58122,81122,81122,7615.500
25 mar 2024122,76123,13122,40122,40122,3527.700
22 mar 2024123,47123,47122,65122,75122,7025.500
21 mar 2024123,29123,95123,29123,54123,4916.100
21 mar 20240.021 Dividendo
20 mar 2024120,34122,11120,34122,08122,0115.500
19 mar 2024119,54120,59119,29120,59120,5212.500
18 mar 2024120,74121,27120,17120,49120,4219.500
15 mar 2024120,22120,51119,62120,14120,0711.200
14 mar 2024122,10122,10120,59121,01120,9412.500
13 mar 2024121,80122,55121,72121,95121,8818.000
12 mar 2024121,41122,18120,55122,03121,9635.800
11 mar 2024120,83120,83119,73120,56120,4918.400
08 mar 2024123,22123,78121,31121,50121,4320.800
07 mar 2024122,32122,96122,09122,71122,6421.900
06 mar 2024122,01122,23121,13121,47121,4025.700
05 mar 2024121,32121,32119,98120,57120,5025.400
04 mar 2024121,85122,86121,85122,19122,1234.100
01 mar 2024120,45121,61120,20121,51121,4413.600
29 feb 2024119,72120,29119,28120,29120,2228.800
28 feb 2024118,61119,81118,61119,63119,5619.500
27 feb 2024119,36119,52118,92119,35119,2865.100
26 feb 2024119,28119,61119,02119,12119,05172.400
23 feb 2024119,60119,60118,32119,07119,0018.200
22 feb 2024117,67119,47117,67119,15119,0823.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...