Mercados españoles cerrados

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,50+0,25 (+0,75%)
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 202433,5133,5833,4833,5033,504935
02 may 202432,6833,2532,6833,2533,258500
01 may 202432,7933,2032,5332,5332,5311.900
30 abr 202433,5033,5032,9132,9132,915200
29 abr 202433,4933,5833,4433,5833,581800
26 abr 202433,1233,6033,1233,4833,482200
25 abr 202432,6133,1232,5833,0333,037200
24 abr 202433,2233,4332,9033,1833,1817.300
23 abr 202432,6833,1232,6333,1233,1211.400
22 abr 202432,3232,7232,2032,4532,4513.500
19 abr 202432,5832,5832,0232,0832,085800
18 abr 202433,0533,0532,6132,6432,6416.500
17 abr 202433,2633,3232,8032,8832,886400
16 abr 202433,2033,4133,0533,2333,2313.400
15 abr 202434,0234,1033,1733,3233,325200
12 abr 202433,9533,9733,6933,7233,7214.000
11 abr 202433,9934,3133,9934,3034,305400
10 abr 202433,9334,0533,9033,9333,936500
09 abr 202434,1834,3434,1634,3334,335100
08 abr 202434,2534,2734,1934,1934,193400
05 abr 202434,0834,2534,0834,1434,146000
04 abr 202434,4934,5333,9733,9733,976100
03 abr 202434,0734,4634,0734,2734,277400
02 abr 202434,2234,2334,1234,2334,232600
01 abr 202434,0034,8334,0034,6734,678000
28 mar 202434,5234,6934,4834,5134,515100
27 mar 202434,5734,6034,3334,6034,604100
26 mar 202434,5034,5134,3034,4034,407300
25 mar 202434,4034,4434,3134,3234,3212.000
22 mar 202434,4934,5934,4234,5934,591400
21 mar 202434,4834,6834,4834,4834,488600
21 mar 20240.139 Dividendo
20 mar 202434,1334,4834,0834,4834,3410.300
19 mar 202433,8434,0833,8334,0833,955400
18 mar 202434,1734,1733,9933,9933,856300
15 mar 202433,9734,1033,9134,0433,9017.300
14 mar 202434,1234,1434,0134,0733,932100
13 mar 202434,3534,4034,2834,2834,148500
12 mar 202434,2234,4034,2134,3934,256500
11 mar 202434,1234,1934,1134,1734,034200
08 mar 202434,6634,6734,2934,3734,234600
07 mar 202434,4734,6634,4734,5734,4310.500
06 mar 202434,2834,3834,0334,3734,2316.100
05 mar 202434,2834,2834,0234,0233,888100
04 mar 202434,4734,4934,3834,3834,243600
01 mar 202434,1034,4834,1034,3534,2112.200
29 feb 202433,9134,1133,9034,1133,9722.900
28 feb 202433,7133,9133,7133,7833,644000
27 feb 202433,8233,9433,7433,8533,7110.500
26 feb 202433,7433,9133,7433,8333,7012.500
23 feb 202433,7433,8433,6933,7933,6612.400
22 feb 202433,6733,7833,6233,7233,5828.700
21 feb 202433,1233,2133,0533,2133,0816.600
20 feb 202433,4233,4233,1633,4133,2817.300
16 feb 202433,6333,7233,4533,4933,3537.900
15 feb 202433,6433,8033,6333,6633,5216.900
14 feb 202433,4633,6133,3933,6133,4717.000
13 feb 202433,2333,4033,0633,3233,196600
12 feb 202433,6433,8333,6433,6733,5313.500
09 feb 202433,5633,7333,5633,7333,594700
08 feb 202433,3033,4933,3033,4633,3240.200
07 feb 202433,2833,3733,2633,3333,207300
06 feb 202433,2233,2233,0533,1733,0449.400
05 feb 202433,2933,2933,0733,2533,1222.100
02 feb 202433,1333,2933,1333,2833,1513.200
01 feb 202432,9233,0932,8533,0632,9310.300
31 ene 202432,8933,0932,8532,8732,7419.300
30 ene 202433,2733,2733,1233,1833,056300
29 ene 202433,0533,3333,0533,2533,1216.500
26 ene 202433,1133,1833,0233,0632,9314.700
25 ene 202433,2233,2433,1033,2133,07112.000
24 ene 202433,2333,2833,0733,1232,9812.800
23 ene 202433,1033,1433,0333,0932,9617.600
22 ene 202433,0733,1633,0333,0732,949200
19 ene 202432,7833,0032,7233,0032,8754.200
18 ene 202432,6532,7532,5232,7232,598100
17 ene 202432,3632,4332,2932,4232,2926.200
16 ene 202432,5032,5732,4332,5232,393900
12 ene 202432,7232,7232,5232,5232,3915.000
11 ene 202432,6432,6432,4132,5932,4611.100
10 ene 202432,4932,6432,4132,5532,4211.200
09 ene 202432,3932,6032,3832,4832,3526.000
08 ene 202432,3532,5332,3232,4932,369800
05 ene 202432,1932,3132,1432,1732,0461.700
04 ene 202432,0932,1932,0832,1031,9713.800
03 ene 202432,2632,3532,1532,2132,0811.100
02 ene 202432,5732,6732,4032,4932,36198.200
29 dic 202332,9732,9832,7032,7832,6429.000
28 dic 202332,8532,9932,8532,9832,8519.000
27 dic 202332,9232,9232,7532,8032,6715.500
26 dic 202332,7432,8532,7032,8032,6714.500
22 dic 202332,7632,8232,7232,7432,6122.100
22 dic 20230.238 Dividendo
21 dic 202332,8433,0032,7733,0032,6320.100
20 dic 202332,8633,0032,6332,6332,2622.800
19 dic 202332,8333,0032,8332,9332,5614.100
18 dic 202332,8132,9132,7432,8632,4912.100
15 dic 202332,7632,9032,7332,8432,47118.700
14 dic 202332,5932,8332,5932,7532,38180.200
13 dic 202332,2032,5532,1032,5532,1823.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...