Mercados españoles abiertos en 4 hrs 47 min

First Trust Nasdaq Transportation ETF (FTXR)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,65-0,57 (-1,89%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202429,4629,6629,3529,6529,653500
13 jun 202430,5130,5130,0830,2230,224100
12 jun 202430,5530,5530,4330,4330,432500
11 jun 202430,4530,4530,1330,2030,201600
10 jun 202430,3730,5830,3730,5630,561500
07 jun 202430,1930,3530,1930,2930,292300
06 jun 202430,3030,3930,2730,3130,313100
05 jun 202429,9730,3729,9730,3730,373600
04 jun 202430,1130,1330,0030,0330,032500
03 jun 202430,6630,6630,2030,3430,3444.000
31 may 202430,0930,5130,0930,5130,513500
30 may 202429,7329,9729,6729,9729,973000
29 may 202429,6929,6929,5929,6029,606200
28 may 202430,5230,5230,0930,1230,124400
24 may 202430,4330,6030,4330,5630,562900
23 may 202430,8730,8730,3630,3630,366200
22 may 202430,8630,8630,7730,7730,771100
21 may 202431,0831,0930,9831,0831,082400
20 may 202431,3731,3731,2331,2331,231300
17 may 202431,5031,5031,3431,4131,412300
16 may 202431,5131,5531,4031,4431,443900
15 may 202431,6731,6731,5031,5031,504700
14 may 202431,7731,7731,5131,5131,513000
13 may 202431,4931,6431,4831,4831,481300
10 may 202431,2631,3231,2631,3231,32800
09 may 202431,0731,3031,0731,2631,263900
08 may 202430,9831,1730,9831,1331,132500
07 may 202431,2331,2931,0731,0731,071600
06 may 202431,0831,2431,0831,2431,242400
03 may 202431,0931,0930,8830,8830,881800
02 may 202430,7030,8530,6530,8430,843700
01 may 202430,3630,7430,3130,3130,312400
30 abr 202431,0131,0130,4630,4630,462700
29 abr 202431,3131,4831,3031,4831,481700
26 abr 202430,9331,0430,9230,9730,9711.300
25 abr 202430,7931,2330,7031,2331,232100
24 abr 202431,0931,0930,5830,9130,913000
23 abr 202431,0031,0731,0031,0131,01900
22 abr 202430,1930,6730,1930,5230,522300
19 abr 202430,2030,2030,0130,1430,142200
18 abr 202430,1830,2729,9730,0530,0512.600
17 abr 202430,1730,1729,9630,0330,033400
16 abr 202429,9130,1529,9130,0530,053700
15 abr 202430,9230,9230,1830,3230,324100
12 abr 202430,9230,9230,5930,5930,591100
11 abr 202431,0731,2730,9331,2131,213600
10 abr 202431,2431,2431,0531,0531,052000
09 abr 202431,6931,7531,4631,7331,734900
08 abr 202431,5231,8031,5231,6131,611300
05 abr 202431,3031,4831,3031,4831,481700
04 abr 202432,0332,1831,2731,2731,273500
03 abr 202431,4331,8131,4331,8131,814100
02 abr 202431,5131,5331,5031,5331,531500
01 abr 202432,2432,2432,0032,1032,103600
28 mar 202432,0232,3232,0232,2132,214700
27 mar 202431,7132,1131,7032,1132,113700
26 mar 202431,7431,8131,5131,5131,512200
25 mar 202431,6431,6531,5931,5931,592400
22 mar 202431,9331,9531,7531,7731,774700
21 mar 202431,6431,7631,5831,7631,763600
21 mar 20240.115 Dividendo
20 mar 202431,1031,5431,1031,5431,424000
19 mar 202430,6830,8530,6830,8530,734900
18 mar 202430,6430,7530,5230,6830,571900
15 mar 202430,6330,6330,4930,5130,402200
14 mar 202430,7830,7830,2530,3930,286200
13 mar 202430,9431,0130,8630,8630,754300
12 mar 202430,7030,8330,6830,7630,652100
11 mar 202430,6730,7530,6730,7430,631800
08 mar 202431,1031,1030,7030,7030,592300
07 mar 202430,9331,0630,8730,8730,763900
06 mar 202430,9431,0530,8330,8330,725800
05 mar 202430,8931,0530,8030,8030,693600
04 mar 202431,3531,4931,0631,0630,9517.600
01 mar 202431,1131,2231,0131,1931,0838.500
29 feb 202431,1131,2231,1131,1431,038200
28 feb 202431,0731,1030,9730,9830,8714.100
27 feb 202430,9931,0230,8530,9530,841700
26 feb 202430,8030,9430,8030,8430,731600
23 feb 202430,8231,0030,8230,8830,775400
22 feb 202430,7130,8330,7130,8330,712600
21 feb 202430,1730,5130,1730,5130,401800
20 feb 202430,0930,2630,0830,1730,062800
16 feb 202430,5230,6230,3630,3630,251100
15 feb 202430,5030,6230,4830,5930,482300
14 feb 202430,1330,2830,1130,2430,132900
13 feb 202429,8930,0829,8130,0829,972000
12 feb 202430,4130,7130,4130,6330,524400
09 feb 202430,3630,5430,3630,4730,3612.200
08 feb 202430,2730,4630,2030,4630,351800
07 feb 202430,3930,4430,2030,3330,222700
06 feb 202429,6030,1029,6030,0429,932100
05 feb 202429,8029,8029,5529,5829,472600
02 feb 202429,5830,0929,5829,9929,885000
01 feb 202429,6529,9229,3229,9229,812300
31 ene 202429,8829,9729,4029,4029,294400
30 ene 202429,7829,8829,7829,8829,77600
29 ene 202429,6229,8429,5129,8129,703500
26 ene 202429,6729,7029,5629,6229,511200
25 ene 202429,4229,6529,4229,6129,503900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...