Mercados españoles cerrados

First Trust Value Line Dividend Index Fund (FVD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,75-0,03 (-0,07%)
Al cierre: 04:00PM EDT
40,38 -0,40 (-0,98%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202440,8140,9740,6240,7540,75890.400
27 jun 202440,7940,8540,6340,7840,78626.700
27 jun 20240.28 Dividendo
26 jun 202441,0441,0840,8841,0040,72637.700
25 jun 202441,5641,5641,1041,1840,90737.200
24 jun 202441,3341,8041,3141,5741,29679.600
21 jun 202441,2341,3641,1641,2240,94665.400
20 jun 202441,0941,3441,0341,2040,92836.800
18 jun 202441,0141,2140,9941,1440,86774.500
17 jun 202440,7741,1140,6641,0340,75659.800
14 jun 202440,8240,8840,5840,8340,55750.600
13 jun 202441,1241,1240,8041,0440,761.007.100
12 jun 202441,5941,6441,1241,1640,88949.700
11 jun 202441,1741,2240,9541,1840,901.091.000
10 jun 202441,2941,3641,1241,3041,02914.800
07 jun 202441,3741,6441,3141,3641,081.058.100
06 jun 202441,5441,7441,4741,5141,23963.200
05 jun 202441,6841,6841,4141,5941,31780.300
04 jun 202441,5241,7541,4741,6241,34599.500
03 jun 202441,8441,8541,4441,6041,32866.500
31 may 202441,1241,8141,1241,7841,49672.100
30 may 202440,8341,0740,7841,0340,75897.800
29 may 202440,9841,0040,7240,7240,44877.000
28 may 202441,6441,6441,1541,2440,96817.700
24 may 202441,7141,7941,6041,6241,34834.300
23 may 202442,1942,1941,5741,5841,30989.000
22 may 202442,2242,3642,1342,2141,92718.000
21 may 202442,3142,4042,2142,3142,02594.800
20 may 202442,4242,4842,3142,3242,03607.100
17 may 202442,4742,4742,2942,4342,14639.000
16 may 202442,3542,5042,3042,4142,12821.300
15 may 202442,3542,4242,3042,3642,07780.400
14 may 202442,2542,3642,0342,1541,86855.800
13 may 202442,2042,3842,1042,1141,82706.100
10 may 202442,0242,1141,9942,0641,77978.700
09 may 202441,6541,9941,6441,9641,671.020.000
08 may 202441,4641,6741,4441,6341,35783.000
07 may 202441,4541,6041,4541,5241,241.171.600
06 may 202441,3141,3941,1741,3041,02976.800
03 may 202441,2241,3240,9741,1540,871.089.000
02 may 202441,0141,0840,7940,9840,701.178.700
01 may 202440,6641,1740,6240,7740,491.366.400
30 abr 202440,9740,9940,7840,7840,501.045.400
29 abr 202440,9041,1240,9041,0740,79778.000
26 abr 202440,8641,0140,7840,7840,50991.700
25 abr 202440,9441,0440,6740,9140,63933.100
24 abr 202440,8841,1140,7441,0440,761.090.700
23 abr 202440,9241,1040,8540,9940,71840.200
22 abr 202440,6841,0240,5340,8340,55820.700
19 abr 202440,2040,5740,1840,5340,251.262.500
18 abr 202440,1440,2540,0140,1339,861.126.800
17 abr 202440,1140,2039,8640,0039,731.292.100
16 abr 202440,1840,1839,8839,9439,671.958.200
15 abr 202440,7140,7740,0740,1539,881.719.200
12 abr 202440,6940,7740,2840,3740,091.160.300
11 abr 202441,1141,1140,7040,8440,561.073.000
10 abr 202441,1341,1740,7840,9540,671.524.400
09 abr 202441,5741,6641,3541,6041,321.595.600
08 abr 202441,3841,5741,3541,4541,17985.100
05 abr 202441,2641,4541,1341,3441,061.262.800
04 abr 202441,7441,8341,2141,2841,001.433.600
03 abr 202441,6441,6841,4641,5241,241.200.700
02 abr 202441,7841,8041,5841,6641,38955.100
01 abr 202442,2142,2141,8441,8841,591.118.900
28 mar 202442,0942,2942,0942,2341,941.078.300
27 mar 202441,6142,0341,6042,0141,721.483.200
26 mar 202441,5141,5341,3741,3941,11940.200
25 mar 202441,5141,5941,4041,4141,131.288.700
22 mar 202441,7641,7741,4841,4941,21630.800
21 mar 202441,6241,8341,5641,6741,391.323.100
21 mar 20240.189 Dividendo
20 mar 202441,5641,8041,4741,7441,27973.700
19 mar 202441,3541,6041,3441,5741,101.148.200
18 mar 202441,4641,5541,3241,3340,86836.700
15 mar 202441,2341,4741,2341,3740,901.162.300
14 mar 202441,7141,7441,1741,3640,891.175.900
13 mar 202441,7541,9341,6441,7241,252.065.700
12 mar 202441,7541,8741,5741,7141,24888.000
11 mar 202441,5341,7641,4641,7341,26851.300
08 mar 202441,5941,7341,5541,5741,10923.400
07 mar 202441,4741,6141,4741,5241,05747.800
06 mar 202441,2941,4441,2141,3240,851.066.000
05 mar 202441,2841,4640,9941,0840,61837.800
04 mar 202441,0241,3241,0241,2740,801.315.400
01 mar 202441,0441,1140,8141,0740,60945.700
29 feb 202441,1741,2640,9741,0640,591.129.700
28 feb 202440,8741,0540,8440,9940,53962.200
27 feb 202440,8540,9640,7940,9340,47693.200
26 feb 202441,0641,0940,7740,8140,35725.100
23 feb 202441,0541,2440,9941,1040,63990.600
22 feb 202440,8541,0440,6640,9940,531.625.600
21 feb 202440,6740,8740,6440,8340,37994.800
20 feb 202440,5340,8340,4940,6240,161.213.900
16 feb 202440,6040,8040,4840,5740,111.006.000
15 feb 202440,3440,7440,3440,6840,221.198.300
14 feb 202440,1240,2739,9940,2339,771.057.700
13 feb 202440,3540,4139,7339,9739,521.636.800
12 feb 202440,4340,7740,4040,6740,211.183.100
09 feb 202440,3740,4440,2240,4239,961.107.400
08 feb 202440,3240,4040,1540,3739,911.193.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...