Mercados españoles cerrados

First Trust Nasdaq Bank ETF (FTXO)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,63+0,25 (+0,96%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202426,7326,7326,6126,6326,6314.081
02 may 202426,4426,4426,2026,3826,3812.300
01 may 202426,0326,5526,0326,2226,2229.100
30 abr 202426,1626,1925,8825,9025,9011.900
29 abr 202426,3826,4726,1926,2426,2423.400
26 abr 202426,5626,6226,4026,4026,407500
25 abr 202426,3326,4926,1426,4326,4321.300
24 abr 202426,2526,6026,2526,6026,6025.500
23 abr 202426,1626,5626,1626,4126,4116.500
22 abr 202425,8126,2825,8126,1826,1813.500
19 abr 202425,1125,7125,1125,6925,6927.200
18 abr 202424,9825,3224,9825,1125,1114.400
17 abr 202425,0025,1424,8924,9924,9910.100
16 abr 202425,2325,2324,7224,8524,8510.000
15 abr 202425,8625,8625,1525,2825,2810.400
12 abr 202425,4125,5225,2625,3025,306400
11 abr 202425,7225,8125,4125,7325,7318.300
10 abr 202426,1526,1525,6525,7825,7823.900
09 abr 202426,6726,7626,5226,6626,667800
08 abr 202426,3026,7126,3026,6226,6226.400
05 abr 202426,0426,3326,0426,2426,2457.300
04 abr 202426,5726,7326,0826,1426,1422.700
03 abr 202426,3126,6026,2826,3326,3314.400
02 abr 202426,5526,6226,3926,4126,4116.400
01 abr 202427,1227,1226,7326,7326,7327.800
28 mar 202426,9627,1426,9627,1427,1419.600
27 mar 202426,5126,9126,4726,9126,9115.200
26 mar 202426,3226,3226,2126,2226,2222.000
25 mar 202426,2626,4026,2226,2526,2520.300
22 mar 202426,7326,7326,2426,2426,247300
21 mar 202426,3926,7526,3926,7526,7522.300
21 mar 20240.107 Dividendo
20 mar 202425,6426,4625,6426,3426,2334.100
19 mar 202425,5925,8425,5925,7425,6421.700
18 mar 202425,6525,7625,5125,7225,6213.000
15 mar 202425,5025,8725,5025,6425,5380.500
14 mar 202426,0826,0825,4725,5825,4817.500
13 mar 202425,9526,2725,9526,0825,9847.400
12 mar 202425,9626,1325,8726,0125,9130.800
11 mar 202425,8826,0725,8526,0025,9060.400
08 mar 202426,2426,3725,9926,0025,8920.800
07 mar 202426,1426,3025,9626,0225,9136.000
06 mar 202426,0126,1225,5925,9825,8850.800
05 mar 202425,4126,1925,4126,0525,9453.300
04 mar 202425,2325,7425,2325,4525,3541.200
01 mar 202425,1625,2424,9225,1725,0714.100
29 feb 202425,3725,5525,1725,3525,2519.900
28 feb 202425,1525,3525,0825,1025,0030.800
27 feb 202425,0425,3025,0425,3025,2021.300
26 feb 202425,0125,2324,8524,9824,8817.200
23 feb 202425,0425,2324,9625,0824,9825.400
22 feb 202424,9425,2324,9025,0524,9543.000
21 feb 202424,9124,9724,6724,9124,8148.000
20 feb 202424,7725,1024,7725,0324,9359.800
16 feb 202424,7825,0724,7824,9624,8619.700
15 feb 202424,4925,1824,4925,0824,9835.700
14 feb 202424,2724,4224,1224,4224,3254.900
13 feb 202424,1524,2523,7323,9923,8956.000
12 feb 202424,2724,9024,2724,7024,6050.800
09 feb 202424,1324,3624,0024,3624,2642.000
08 feb 202424,0224,2223,9424,1524,0563.100
07 feb 202423,8024,1923,6124,1224,02138.000
06 feb 202424,5224,5223,9824,1024,0124.200
05 feb 202424,4024,4024,1524,3024,2024.100
02 feb 202424,1224,7624,1224,6424,5432.500
01 feb 202425,1525,1523,9424,5024,4078.400
31 ene 202425,3525,6425,0325,0424,9445.200
30 ene 202425,7626,0825,7626,0325,9214.900
29 ene 202425,4725,7425,4525,7425,6431.500
26 ene 202425,3825,5725,3825,4725,37107.000
25 ene 202425,5225,5225,1125,3825,2836.200
24 ene 202425,2525,4725,1425,3125,2140.400
23 ene 202425,1825,1824,9325,0624,9631.100
22 ene 202424,9725,1224,9025,0924,9962.700
19 ene 202424,1524,7224,1024,7224,6162.500
18 ene 202424,1824,2223,8424,1024,0038.400
17 ene 202423,9624,3823,9624,2324,13158.400
16 ene 202424,3124,4724,1124,3624,26111.700
12 ene 202424,9725,2124,4824,6924,59237.100
11 ene 202425,1125,1124,6525,0224,9290.800
10 ene 202425,2325,3025,0625,2825,1865.600
09 ene 202425,4025,4025,2425,3025,20236.700
08 ene 202425,2525,5925,2025,5725,47117.800
05 ene 202425,0525,6925,0525,4725,3661.800
04 ene 202424,9425,3924,9425,1425,0495.900
03 ene 202425,3425,3424,9524,9924,8998.700
02 ene 202425,0925,6325,0925,4925,39207.900
29 dic 202325,4725,4825,2625,2625,1630.900
28 dic 202325,3625,5025,3625,4925,39585.300
27 dic 202325,4625,4725,3625,4525,3547.000
26 dic 202325,2125,4825,1225,4325,3323.400
22 dic 202325,2025,3125,1025,1225,0219.100
22 dic 20230.236 Dividendo
21 dic 202325,3025,3425,1025,2824,9421.000
20 dic 202325,5125,6825,0125,0524,7228.700
19 dic 202325,3525,6625,3125,6025,2590.900
18 dic 202325,5625,5725,3125,3124,9737.000
15 dic 202325,7025,8025,4025,4725,1384.700
14 dic 202325,1325,9225,1325,7925,4576.600
13 dic 202323,7024,6423,6224,6324,3039.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...