Mercados españoles cerrados en 4 hrs 26 min
IBEX 35
11.127,30 +77,20 (+0,70%) Euro Stoxx 50
5.093,41 +39,00 (+0,77%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,48 +0,60 (+0,72%) Oro
2.382,40 +42,10 (+1,80%) Bitcoin EUR
58.468,76 +2.038,68 (+3,61%)
First Trust Core Investment Grade ETF (FTCB)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:39PM EDT
Después del cierre:
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 20,59 | 20,65 | 20,59 | 20,63 | 20,63 | 13.500 |
| 08 may 2024 | 20,61 | 20,62 | 20,57 | 20,58 | 20,58 | 8200 |
| 07 may 2024 | 20,67 | 20,67 | 20,64 | 20,64 | 20,64 | 1400 |
| 06 may 2024 | 20,55 | 20,59 | 20,54 | 20,59 | 20,59 | 5800 |
| 03 may 2024 | 20,52 | 20,55 | 20,52 | 20,55 | 20,55 | 200 |
| 02 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | 400 |
| 01 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 30 abr 2024 | 20,34 | 20,34 | 20,28 | 20,28 | 20,28 | 1100 |
| 29 abr 2024 | 20,36 | 20,39 | 20,35 | 20,37 | 20,37 | 4400 |
| 26 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | 100 |
| 25 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 24 abr 2024 | 20,31 | 20,35 | 20,31 | 20,31 | 20,31 | 1500 |
| 23 abr 2024 | 20,38 | 20,40 | 20,36 | 20,36 | 20,36 | 3100 |
| 23 abr 2024 | 0.078 Dividendo | |||||
| 22 abr 2024 | 20,43 | 20,44 | 20,41 | 20,41 | 20,33 | 1100 |
| 19 abr 2024 | 20,37 | 20,40 | 20,37 | 20,39 | 20,31 | 1100 |
| 18 abr 2024 | 20,35 | 20,38 | 20,33 | 20,36 | 20,28 | 1300 |
| 17 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,33 | 100 |
| 16 abr 2024 | 20,35 | 20,35 | 20,32 | 20,32 | 20,24 | 5000 |
| 15 abr 2024 | 20,37 | 20,40 | 20,35 | 20,38 | 20,30 | 15.000 |
| 12 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,44 | 700 |
| 11 abr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,38 | - |
| 10 abr 2024 | 20,57 | 20,57 | 20,47 | 20,49 | 20,41 | 3700 |
| 09 abr 2024 | 20,73 | 20,75 | 20,70 | 20,75 | 20,67 | 1300 |
| 08 abr 2024 | 20,65 | 20,69 | 20,62 | 20,66 | 20,58 | 27.400 |
| 05 abr 2024 | 20,73 | 20,75 | 20,70 | 20,71 | 20,63 | 7200 |
| 04 abr 2024 | 20,77 | 20,78 | 20,77 | 20,78 | 20,70 | 100 |
| 03 abr 2024 | 20,67 | 20,74 | 20,67 | 20,73 | 20,65 | 3800 |
| 02 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,64 | 300 |
| 01 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,67 | 100 |
| 28 mar 2024 | 20,93 | 20,93 | 20,86 | 20,91 | 20,83 | 39.600 |
| 27 mar 2024 | 20,84 | 20,90 | 20,83 | 20,89 | 20,81 | 43.000 |
| 26 mar 2024 | 20,84 | 20,85 | 20,82 | 20,85 | 20,77 | 21.000 |
| 25 mar 2024 | 20,83 | 20,84 | 20,81 | 20,84 | 20,76 | 4500 |
| 22 mar 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,77 | 30.000 |
| 21 mar 2024 | 20,85 | 20,85 | 20,77 | 20,78 | 20,70 | 96.200 |
| 21 mar 2024 | 0.075 Dividendo | |||||
| 20 mar 2024 | 20,83 | 20,86 | 20,82 | 20,83 | 20,67 | 6300 |
| 19 mar 2024 | 20,80 | 20,81 | 20,77 | 20,79 | 20,64 | 6900 |
| 18 mar 2024 | 20,80 | 20,80 | 20,76 | 20,77 | 20,62 | 800 |
| 15 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,62 | 100 |
| 14 mar 2024 | 20,82 | 20,82 | 20,77 | 20,78 | 20,63 | 1900 |
| 13 mar 2024 | 20,94 | 20,94 | 20,85 | 20,91 | 20,76 | 22.700 |
| 12 mar 2024 | 20,93 | 20,95 | 20,92 | 20,93 | 20,78 | 4400 |
| 11 mar 2024 | 21,04 | 21,04 | 21,01 | 21,01 | 20,85 | 500 |
| 08 mar 2024 | 21,04 | 21,04 | 21,01 | 21,04 | 20,88 | 17.700 |
| 07 mar 2024 | 21,01 | 21,01 | 20,97 | 21,00 | 20,84 | 6700 |
| 06 mar 2024 | 20,97 | 21,01 | 20,96 | 20,97 | 20,81 | 4900 |
| 05 mar 2024 | 20,93 | 20,94 | 20,92 | 20,94 | 20,78 | 2800 |
| 04 mar 2024 | 20,83 | 20,86 | 20,82 | 20,84 | 20,69 | 22.700 |
| 01 mar 2024 | 20,83 | 21,01 | 20,40 | 20,84 | 20,69 | 47.000 |
| 29 feb 2024 | 20,80 | 20,80 | 20,77 | 20,78 | 20,63 | 10.400 |
| 28 feb 2024 | 20,73 | 20,74 | 20,73 | 20,74 | 20,58 | 8600 |
| 27 feb 2024 | 20,73 | 22,10 | 20,68 | 20,69 | 20,54 | 41.500 |
| 26 feb 2024 | 20,76 | 20,77 | 20,73 | 20,73 | 20,58 | 2900 |
| 23 feb 2024 | 20,77 | 20,78 | 20,75 | 20,75 | 20,60 | 600 |
| 22 feb 2024 | 20,68 | 20,71 | 20,66 | 20,67 | 20,51 | 5000 |
| 21 feb 2024 | 20,77 | 20,77 | 20,69 | 20,70 | 20,55 | 5600 |
| 21 feb 2024 | 0.075 Dividendo | |||||
| 20 feb 2024 | 20,84 | 20,86 | 20,82 | 20,85 | 20,62 | 2200 |
| 16 feb 2024 | 20,78 | 21,89 | 20,78 | 20,80 | 20,57 | 11.800 |
| 15 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,63 | - |
| 14 feb 2024 | 20,84 | 20,84 | 20,80 | 20,80 | 20,57 | 3400 |
| 13 feb 2024 | 20,86 | 20,86 | 20,74 | 20,74 | 20,51 | 2400 |
| 12 feb 2024 | 20,89 | 20,97 | 20,80 | 20,95 | 20,72 | 900 |
| 09 feb 2024 | 20,93 | 20,95 | 20,93 | 20,93 | 20,71 | 3400 |
| 08 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,69 | 100 |
| 07 feb 2024 | 20,98 | 21,04 | 20,97 | 20,97 | 20,74 | 5600 |
| 06 feb 2024 | 20,98 | 21,04 | 20,98 | 21,02 | 20,79 | 7800 |
| 05 feb 2024 | 20,95 | 20,95 | 20,91 | 20,91 | 20,68 | 4400 |
| 02 feb 2024 | 21,07 | 21,09 | 21,03 | 21,09 | 20,86 | 19.800 |
| 01 feb 2024 | 21,20 | 21,25 | 21,20 | 21,25 | 21,02 | 200 |
| 31 ene 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 20,88 | - |
| 30 ene 2024 | 21,01 | 21,02 | 20,99 | 21,02 | 20,79 | 1300 |
| 29 ene 2024 | 20,97 | 21,00 | 20,97 | 21,00 | 20,77 | 600 |
| 26 ene 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,69 | 100 |
| 25 ene 2024 | 20,89 | 20,92 | 20,88 | 20,92 | 20,69 | 700 |
| 24 ene 2024 | 20,93 | 20,93 | 20,84 | 20,84 | 20,62 | 2000 |
| 23 ene 2024 | 20,89 | 20,90 | 20,89 | 20,89 | 20,66 | 700 |
| 23 ene 2024 | 0.075 Dividendo | |||||
| 22 ene 2024 | 21,03 | 21,04 | 21,00 | 21,01 | 20,71 | 3500 |
| 19 ene 2024 | 20,96 | 20,96 | 20,93 | 20,95 | 20,65 | 2100 |
| 18 ene 2024 | 20,95 | 20,98 | 20,95 | 20,97 | 20,67 | 36.800 |
| 17 ene 2024 | 20,99 | 21,00 | 20,99 | 20,99 | 20,69 | 5100 |
| 16 ene 2024 | 21,11 | 21,11 | 21,06 | 21,06 | 20,75 | 2300 |
| 12 ene 2024 | 21,18 | 21,18 | 21,17 | 21,17 | 20,86 | 1300 |
| 11 ene 2024 | 21,05 | 21,11 | 21,05 | 21,11 | 20,80 | 3200 |
| 10 ene 2024 | 21,05 | 21,05 | 21,02 | 21,02 | 20,72 | 16.600 |
| 09 ene 2024 | 21,06 | 21,07 | 21,05 | 21,05 | 20,74 | 2100 |
| 08 ene 2024 | 21,07 | 21,12 | 21,05 | 21,06 | 20,76 | 10.200 |
| 05 ene 2024 | 21,01 | 21,01 | 20,99 | 20,99 | 20,69 | 2500 |
| 04 ene 2024 | 21,06 | 21,09 | 21,03 | 21,06 | 20,75 | 10.600 |
| 03 ene 2024 | 21,12 | 21,17 | 21,12 | 21,14 | 20,83 | 3900 |
| 02 ene 2024 | 21,13 | 21,14 | 21,13 | 21,13 | 20,82 | 1700 |
| 29 dic 2023 | 21,21 | 21,22 | 21,19 | 21,19 | 20,88 | 1800 |
| 28 dic 2023 | 21,28 | 21,28 | 21,23 | 21,23 | 20,92 | 1600 |
| 27 dic 2023 | 21,21 | 21,31 | 21,21 | 21,29 | 20,98 | 7500 |
| 26 dic 2023 | 21,12 | 21,15 | 21,12 | 21,12 | 20,81 | 1300 |
| 22 dic 2023 | 21,14 | 21,16 | 21,10 | 21,11 | 20,80 | 25.300 |
| 22 dic 2023 | 0.075 Dividendo | |||||
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.