Mercados españoles abiertos en 4 hrs 47 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.062,39 -752,17 (-1,94%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,45 -0,17 (-0,21%) Bitcoin EUR
61.995,00 +206,93 (+0,33%)
First Trust Nasdaq Transportation ETF (FTXR)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 29,46 | 29,66 | 29,35 | 29,65 | 29,65 | 3500 |
| 13 jun 2024 | 30,51 | 30,51 | 30,08 | 30,22 | 30,22 | 4100 |
| 12 jun 2024 | 30,55 | 30,55 | 30,43 | 30,43 | 30,43 | 2500 |
| 11 jun 2024 | 30,45 | 30,45 | 30,13 | 30,20 | 30,20 | 1600 |
| 10 jun 2024 | 30,37 | 30,58 | 30,37 | 30,56 | 30,56 | 1500 |
| 07 jun 2024 | 30,19 | 30,35 | 30,19 | 30,29 | 30,29 | 2300 |
| 06 jun 2024 | 30,30 | 30,39 | 30,27 | 30,31 | 30,31 | 3100 |
| 05 jun 2024 | 29,97 | 30,37 | 29,97 | 30,37 | 30,37 | 3600 |
| 04 jun 2024 | 30,11 | 30,13 | 30,00 | 30,03 | 30,03 | 2500 |
| 03 jun 2024 | 30,66 | 30,66 | 30,20 | 30,34 | 30,34 | 44.000 |
| 31 may 2024 | 30,09 | 30,51 | 30,09 | 30,51 | 30,51 | 3500 |
| 30 may 2024 | 29,73 | 29,97 | 29,67 | 29,97 | 29,97 | 3000 |
| 29 may 2024 | 29,69 | 29,69 | 29,59 | 29,60 | 29,60 | 6200 |
| 28 may 2024 | 30,52 | 30,52 | 30,09 | 30,12 | 30,12 | 4400 |
| 24 may 2024 | 30,43 | 30,60 | 30,43 | 30,56 | 30,56 | 2900 |
| 23 may 2024 | 30,87 | 30,87 | 30,36 | 30,36 | 30,36 | 6200 |
| 22 may 2024 | 30,86 | 30,86 | 30,77 | 30,77 | 30,77 | 1100 |
| 21 may 2024 | 31,08 | 31,09 | 30,98 | 31,08 | 31,08 | 2400 |
| 20 may 2024 | 31,37 | 31,37 | 31,23 | 31,23 | 31,23 | 1300 |
| 17 may 2024 | 31,50 | 31,50 | 31,34 | 31,41 | 31,41 | 2300 |
| 16 may 2024 | 31,51 | 31,55 | 31,40 | 31,44 | 31,44 | 3900 |
| 15 may 2024 | 31,67 | 31,67 | 31,50 | 31,50 | 31,50 | 4700 |
| 14 may 2024 | 31,77 | 31,77 | 31,51 | 31,51 | 31,51 | 3000 |
| 13 may 2024 | 31,49 | 31,64 | 31,48 | 31,48 | 31,48 | 1300 |
| 10 may 2024 | 31,26 | 31,32 | 31,26 | 31,32 | 31,32 | 800 |
| 09 may 2024 | 31,07 | 31,30 | 31,07 | 31,26 | 31,26 | 3900 |
| 08 may 2024 | 30,98 | 31,17 | 30,98 | 31,13 | 31,13 | 2500 |
| 07 may 2024 | 31,23 | 31,29 | 31,07 | 31,07 | 31,07 | 1600 |
| 06 may 2024 | 31,08 | 31,24 | 31,08 | 31,24 | 31,24 | 2400 |
| 03 may 2024 | 31,09 | 31,09 | 30,88 | 30,88 | 30,88 | 1800 |
| 02 may 2024 | 30,70 | 30,85 | 30,65 | 30,84 | 30,84 | 3700 |
| 01 may 2024 | 30,36 | 30,74 | 30,31 | 30,31 | 30,31 | 2400 |
| 30 abr 2024 | 31,01 | 31,01 | 30,46 | 30,46 | 30,46 | 2700 |
| 29 abr 2024 | 31,31 | 31,48 | 31,30 | 31,48 | 31,48 | 1700 |
| 26 abr 2024 | 30,93 | 31,04 | 30,92 | 30,97 | 30,97 | 11.300 |
| 25 abr 2024 | 30,79 | 31,23 | 30,70 | 31,23 | 31,23 | 2100 |
| 24 abr 2024 | 31,09 | 31,09 | 30,58 | 30,91 | 30,91 | 3000 |
| 23 abr 2024 | 31,00 | 31,07 | 31,00 | 31,01 | 31,01 | 900 |
| 22 abr 2024 | 30,19 | 30,67 | 30,19 | 30,52 | 30,52 | 2300 |
| 19 abr 2024 | 30,20 | 30,20 | 30,01 | 30,14 | 30,14 | 2200 |
| 18 abr 2024 | 30,18 | 30,27 | 29,97 | 30,05 | 30,05 | 12.600 |
| 17 abr 2024 | 30,17 | 30,17 | 29,96 | 30,03 | 30,03 | 3400 |
| 16 abr 2024 | 29,91 | 30,15 | 29,91 | 30,05 | 30,05 | 3700 |
| 15 abr 2024 | 30,92 | 30,92 | 30,18 | 30,32 | 30,32 | 4100 |
| 12 abr 2024 | 30,92 | 30,92 | 30,59 | 30,59 | 30,59 | 1100 |
| 11 abr 2024 | 31,07 | 31,27 | 30,93 | 31,21 | 31,21 | 3600 |
| 10 abr 2024 | 31,24 | 31,24 | 31,05 | 31,05 | 31,05 | 2000 |
| 09 abr 2024 | 31,69 | 31,75 | 31,46 | 31,73 | 31,73 | 4900 |
| 08 abr 2024 | 31,52 | 31,80 | 31,52 | 31,61 | 31,61 | 1300 |
| 05 abr 2024 | 31,30 | 31,48 | 31,30 | 31,48 | 31,48 | 1700 |
| 04 abr 2024 | 32,03 | 32,18 | 31,27 | 31,27 | 31,27 | 3500 |
| 03 abr 2024 | 31,43 | 31,81 | 31,43 | 31,81 | 31,81 | 4100 |
| 02 abr 2024 | 31,51 | 31,53 | 31,50 | 31,53 | 31,53 | 1500 |
| 01 abr 2024 | 32,24 | 32,24 | 32,00 | 32,10 | 32,10 | 3600 |
| 28 mar 2024 | 32,02 | 32,32 | 32,02 | 32,21 | 32,21 | 4700 |
| 27 mar 2024 | 31,71 | 32,11 | 31,70 | 32,11 | 32,11 | 3700 |
| 26 mar 2024 | 31,74 | 31,81 | 31,51 | 31,51 | 31,51 | 2200 |
| 25 mar 2024 | 31,64 | 31,65 | 31,59 | 31,59 | 31,59 | 2400 |
| 22 mar 2024 | 31,93 | 31,95 | 31,75 | 31,77 | 31,77 | 4700 |
| 21 mar 2024 | 31,64 | 31,76 | 31,58 | 31,76 | 31,76 | 3600 |
| 21 mar 2024 | 0.115 Dividendo | |||||
| 20 mar 2024 | 31,10 | 31,54 | 31,10 | 31,54 | 31,42 | 4000 |
| 19 mar 2024 | 30,68 | 30,85 | 30,68 | 30,85 | 30,73 | 4900 |
| 18 mar 2024 | 30,64 | 30,75 | 30,52 | 30,68 | 30,57 | 1900 |
| 15 mar 2024 | 30,63 | 30,63 | 30,49 | 30,51 | 30,40 | 2200 |
| 14 mar 2024 | 30,78 | 30,78 | 30,25 | 30,39 | 30,28 | 6200 |
| 13 mar 2024 | 30,94 | 31,01 | 30,86 | 30,86 | 30,75 | 4300 |
| 12 mar 2024 | 30,70 | 30,83 | 30,68 | 30,76 | 30,65 | 2100 |
| 11 mar 2024 | 30,67 | 30,75 | 30,67 | 30,74 | 30,63 | 1800 |
| 08 mar 2024 | 31,10 | 31,10 | 30,70 | 30,70 | 30,59 | 2300 |
| 07 mar 2024 | 30,93 | 31,06 | 30,87 | 30,87 | 30,76 | 3900 |
| 06 mar 2024 | 30,94 | 31,05 | 30,83 | 30,83 | 30,72 | 5800 |
| 05 mar 2024 | 30,89 | 31,05 | 30,80 | 30,80 | 30,69 | 3600 |
| 04 mar 2024 | 31,35 | 31,49 | 31,06 | 31,06 | 30,95 | 17.600 |
| 01 mar 2024 | 31,11 | 31,22 | 31,01 | 31,19 | 31,08 | 38.500 |
| 29 feb 2024 | 31,11 | 31,22 | 31,11 | 31,14 | 31,03 | 8200 |
| 28 feb 2024 | 31,07 | 31,10 | 30,97 | 30,98 | 30,87 | 14.100 |
| 27 feb 2024 | 30,99 | 31,02 | 30,85 | 30,95 | 30,84 | 1700 |
| 26 feb 2024 | 30,80 | 30,94 | 30,80 | 30,84 | 30,73 | 1600 |
| 23 feb 2024 | 30,82 | 31,00 | 30,82 | 30,88 | 30,77 | 5400 |
| 22 feb 2024 | 30,71 | 30,83 | 30,71 | 30,83 | 30,71 | 2600 |
| 21 feb 2024 | 30,17 | 30,51 | 30,17 | 30,51 | 30,40 | 1800 |
| 20 feb 2024 | 30,09 | 30,26 | 30,08 | 30,17 | 30,06 | 2800 |
| 16 feb 2024 | 30,52 | 30,62 | 30,36 | 30,36 | 30,25 | 1100 |
| 15 feb 2024 | 30,50 | 30,62 | 30,48 | 30,59 | 30,48 | 2300 |
| 14 feb 2024 | 30,13 | 30,28 | 30,11 | 30,24 | 30,13 | 2900 |
| 13 feb 2024 | 29,89 | 30,08 | 29,81 | 30,08 | 29,97 | 2000 |
| 12 feb 2024 | 30,41 | 30,71 | 30,41 | 30,63 | 30,52 | 4400 |
| 09 feb 2024 | 30,36 | 30,54 | 30,36 | 30,47 | 30,36 | 12.200 |
| 08 feb 2024 | 30,27 | 30,46 | 30,20 | 30,46 | 30,35 | 1800 |
| 07 feb 2024 | 30,39 | 30,44 | 30,20 | 30,33 | 30,22 | 2700 |
| 06 feb 2024 | 29,60 | 30,10 | 29,60 | 30,04 | 29,93 | 2100 |
| 05 feb 2024 | 29,80 | 29,80 | 29,55 | 29,58 | 29,47 | 2600 |
| 02 feb 2024 | 29,58 | 30,09 | 29,58 | 29,99 | 29,88 | 5000 |
| 01 feb 2024 | 29,65 | 29,92 | 29,32 | 29,92 | 29,81 | 2300 |
| 31 ene 2024 | 29,88 | 29,97 | 29,40 | 29,40 | 29,29 | 4400 |
| 30 ene 2024 | 29,78 | 29,88 | 29,78 | 29,88 | 29,77 | 600 |
| 29 ene 2024 | 29,62 | 29,84 | 29,51 | 29,81 | 29,70 | 3500 |
| 26 ene 2024 | 29,67 | 29,70 | 29,56 | 29,62 | 29,51 | 1200 |
| 25 ene 2024 | 29,42 | 29,65 | 29,42 | 29,61 | 29,50 | 3900 |
| *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.