Mercados españoles cerrados en 2 hrs 43 min

FullerThaler Behavioral Sm-Cp Gr A (FTXAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,08+0,38 (+0,91%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202442,0842,0842,0842,0842,08-
24 jun 202441,7041,7041,7041,7041,70-
21 jun 202442,0142,0142,0142,0142,01-
20 jun 202442,1342,1342,1342,1342,13-
18 jun 202442,7642,7642,7642,7642,76-
17 jun 202442,2742,2742,2742,2742,27-
14 jun 202441,7241,7241,7241,7241,72-
13 jun 202442,4942,4942,4942,4942,49-
12 jun 202442,6042,6042,6042,6042,60-
11 jun 202441,8841,8841,8841,8841,88-
10 jun 202441,9941,9941,9941,9941,99-
07 jun 202441,5041,5041,5041,5041,50-
06 jun 202441,7841,7841,7841,7841,78-
05 jun 202442,4542,4542,4542,4542,45-
04 jun 202441,4541,4541,4541,4541,45-
03 jun 202442,0042,0042,0042,0042,00-
31 may 202442,1442,1442,1442,1442,14-
30 may 202442,2542,2542,2542,2542,25-
29 may 202442,7442,7442,7442,7442,74-
28 may 202442,9542,9542,9542,9542,95-
24 may 202442,8342,8342,8342,8342,83-
23 may 202442,1242,1242,1242,1242,12-
22 may 202442,1942,1942,1942,1942,19-
21 may 202442,6042,6042,6042,6042,60-
20 may 202442,5742,5742,5742,5742,57-
17 may 202442,2442,2442,2442,2442,24-
16 may 202442,4542,4542,4542,4542,45-
15 may 202443,0443,0443,0443,0443,04-
14 may 202442,0342,0342,0342,0342,03-
13 may 202441,4041,4041,4041,4041,40-
10 may 202441,6541,6541,6541,6541,65-
09 may 202442,0842,0842,0842,0842,08-
08 may 202441,8241,8241,8241,8241,82-
07 may 202442,3342,3342,3342,3342,33-
06 may 202442,3742,3742,3742,3742,37-
03 may 202441,3941,3941,3941,3941,39-
02 may 202441,1441,1441,1441,1441,14-
01 may 202440,5440,5440,5440,5440,54-
30 abr 202440,8440,8440,8440,8440,84-
29 abr 202441,8041,8041,8041,8041,80-
26 abr 202441,5641,5641,5641,5641,56-
25 abr 202440,8340,8340,8340,8340,83-
24 abr 202440,8140,8140,8140,8140,81-
23 abr 202440,6840,6840,6840,6840,68-
22 abr 202439,6539,6539,6539,6539,65-
19 abr 202439,1539,1539,1539,1539,15-
18 abr 202440,0440,0440,0440,0440,04-
17 abr 202440,2840,2840,2840,2840,28-
16 abr 202440,7540,7540,7540,7540,75-
15 abr 202440,4940,4940,4940,4940,49-
12 abr 202441,2541,2541,2541,2541,25-
11 abr 202442,2642,2642,2642,2642,26-
10 abr 202441,8441,8441,8441,8441,84-
09 abr 202442,2942,2942,2942,2942,29-
08 abr 202442,4442,4442,4442,4442,44-
05 abr 202442,3342,3342,3342,3342,33-
04 abr 202441,8241,8241,8241,8241,82-
03 abr 202442,5042,5042,5042,5042,50-
02 abr 202442,4742,4742,4742,4742,47-
01 abr 202443,1843,1843,1843,1843,18-
28 mar 202443,4943,4943,4943,4943,49-
27 mar 202443,4843,4843,4843,4843,48-
26 mar 202443,4143,4143,4143,4143,41-
25 mar 202443,4643,4643,4643,4643,46-
22 mar 202443,5043,5043,5043,5043,50-
21 mar 202443,7643,7643,7643,7643,76-
20 mar 202443,0543,0543,0543,0543,05-
19 mar 202442,3142,3142,3142,3142,31-
18 mar 202442,5342,5342,5342,5342,53-
15 mar 202442,4642,4642,4642,4642,46-
14 mar 202442,7442,7442,7442,7442,74-
13 mar 202443,4443,4443,4443,4443,44-
12 mar 202443,2943,2943,2943,2943,29-
11 mar 202442,6042,6042,6042,6042,60-
08 mar 202443,2543,2543,2543,2543,25-
07 mar 202443,5443,5443,5443,5443,54-
06 mar 202443,2743,2743,2743,2743,27-
05 mar 202442,8542,8542,8542,8542,85-
04 mar 202443,5743,5743,5743,5743,57-
01 mar 202443,4343,4343,4343,4343,43-
29 feb 202442,6742,6742,6742,6742,67-
28 feb 202442,2042,2042,2042,2042,20-
27 feb 202442,6542,6542,6542,6542,65-
26 feb 202442,4942,4942,4942,4942,49-
23 feb 202441,6341,6341,6341,6341,63-
22 feb 202441,7141,7141,7141,7141,71-
21 feb 202440,1340,1340,1340,1340,13-
20 feb 202440,7440,7440,7440,7440,74-
16 feb 202441,4541,4541,4541,4541,45-
15 feb 202442,4842,4842,4842,4842,48-
14 feb 202441,7241,7241,7241,7241,72-
13 feb 202440,4940,4940,4940,4940,49-
12 feb 202441,1741,1741,1741,1741,17-
09 feb 202440,7440,7440,7440,7440,74-
08 feb 202440,0740,0740,0740,0740,07-
07 feb 202439,3939,3939,3939,3939,39-
06 feb 202439,1039,1039,1039,1039,10-
05 feb 202438,8638,8638,8638,8638,86-
02 feb 202438,8838,8838,8838,8838,88-
01 feb 202438,6138,6138,6138,6138,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...