Mercados españoles cerrados en 7 hrs 39 min

First Trust Technology AlphaDEX Fund (FXL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
125,52-1,48 (-1,17%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024126,30128,28125,08125,52125,5222.500
30 abr 2024129,05129,51127,00127,00127,0015.600
29 abr 2024129,74130,29129,18129,95129,9550.900
26 abr 2024128,43129,84128,41129,37129,3718.600
25 abr 2024125,83127,91125,47127,55127,559900
24 abr 2024128,52128,74126,82127,59127,5915.500
23 abr 2024125,03127,39125,03127,04127,0418.500
22 abr 2024124,30125,25123,05124,59124,5921.900
19 abr 2024125,26125,50123,06123,54123,5420.500
18 abr 2024126,75127,08125,47125,62125,6251.500
17 abr 2024128,67128,86126,36126,61126,6127.000
16 abr 2024127,79128,90127,46128,11128,1120.800
15 abr 2024131,85131,85127,65127,91127,9122.500
12 abr 2024132,61132,61130,51130,77130,7713.400
11 abr 2024133,15134,12132,02133,92133,9224.700
10 abr 2024131,96133,10131,82132,28132,2825.500
09 abr 2024134,40134,60133,46134,52134,5213.600
08 abr 2024133,71134,15133,08133,78133,7815.600
05 abr 2024132,36133,80132,26133,45133,4528.900
04 abr 2024135,30135,74131,86131,86131,8639.000
03 abr 2024132,46134,21132,46133,69133,6925.800
02 abr 2024133,02133,16131,77132,99132,9948.000
01 abr 2024135,23135,44133,90134,39134,39132.600
28 mar 2024134,99135,45134,80134,82134,8221.900
27 mar 2024135,64135,71133,86134,82134,8215.100
26 mar 2024135,15135,50134,46134,60134,6013.800
25 mar 2024133,94135,05133,94134,50134,5027.300
22 mar 2024134,85135,27134,06134,77134,7734.600
21 mar 2024135,35136,28135,14135,22135,2219.400
21 mar 20240.118 Dividendo
20 mar 2024132,39134,22132,05133,97133,8518.000
19 mar 2024130,97132,24130,27132,08131,9614.800
18 mar 2024132,35132,75131,61132,22132,1038.100
15 mar 2024132,46132,69131,30131,35131,2337.700
14 mar 2024135,66135,66132,98133,60133,4824.900
13 mar 2024135,75136,29135,32135,59135,4726.100
12 mar 2024135,40136,39134,37136,26136,1416.100
11 mar 2024134,12134,78133,47134,37134,2522.000
08 mar 2024137,42138,31134,87135,13135,0132.300
07 mar 2024136,25137,08135,17136,95136,8350.900
06 mar 2024136,36136,36134,56135,04134,9251.300
05 mar 2024135,31135,31132,40133,25133,1367.200
04 mar 2024137,81137,81137,00137,12137,0026.600
01 mar 2024136,29137,65135,64137,37137,2571.800
29 feb 2024135,67136,36134,79136,08135,9624.400
28 feb 2024134,97135,64134,53134,91134,7918.100
27 feb 2024136,59136,73135,30135,86135,7439.000
26 feb 2024135,64136,92135,64136,08135,9629.000
23 feb 2024135,96136,12134,50135,37135,2535.500
22 feb 2024134,72135,25134,28134,92134,8036.600
21 feb 2024130,67131,05129,76131,05130,9328.200
20 feb 2024134,62134,76132,48133,88133,7622.700
16 feb 2024137,14137,32135,50135,66135,5432.900
15 feb 2024138,23138,23137,30137,78137,6650.100
14 feb 2024135,90137,66135,90137,54137,4266.100
13 feb 2024133,17135,43133,17134,27134,1521.900
12 feb 2024138,48139,13137,21137,42137,3025.500
09 feb 2024137,96138,95137,39138,57138,4517.500
08 feb 2024134,19136,52134,19136,30136,1821.100
07 feb 2024133,24134,42132,67133,92133,8017.200
06 feb 2024132,84132,84130,78132,17132,0518.900
05 feb 2024133,07133,36131,03132,38132,2620.100
02 feb 2024131,87133,62131,57133,38133,2622.000
01 feb 2024131,26132,00130,22131,87131,7539.300
31 ene 2024131,92132,62130,44130,44130,3322.400
30 ene 2024134,05134,54132,96133,37133,2525.500
29 ene 2024131,66134,19131,66134,18134,0670.600
26 ene 2024131,70132,59131,43131,53131,4113.900
25 ene 2024133,78133,78131,36131,97131,8527.700
24 ene 2024134,41134,45132,37132,37132,2519.700
23 ene 2024133,40133,40132,49133,02132,9018.000
22 ene 2024132,61133,63132,61132,90132,7815.200
19 ene 2024129,23131,03129,01131,00130,8860.300
18 ene 2024128,26128,52127,40128,49128,3820.500
17 ene 2024126,26126,68124,85126,67126,5617.200
16 ene 2024127,07128,01126,32127,50127,3916.100
12 ene 2024128,00128,71127,33127,69127,5820.100
11 ene 2024127,24127,82125,80127,51127,4022.700
10 ene 2024126,34127,40125,75127,06126,9564.000
09 ene 2024124,64126,74124,64126,12126,0177.200
08 ene 2024123,21125,98123,21125,87125,7630.800
05 ene 2024121,84123,46121,84122,47122,3672.800
04 ene 2024122,09123,04122,09122,15122,0421.200
03 ene 2024123,56123,76122,66122,85122,74136.000
02 ene 2024126,88126,88124,30124,93124,82112.900
29 dic 2023129,14129,44127,69128,07127,9624.800
28 dic 2023129,23129,49129,02129,30129,1917.300
27 dic 2023129,39129,69128,72129,11129,0035.600
26 dic 2023128,79129,66128,73129,36129,2514.900
22 dic 2023128,52128,84127,69128,43128,3218.200
22 dic 20230.373 Dividendo
21 dic 2023128,21128,73127,62128,73128,2421.800
20 dic 2023128,68129,46126,53126,53126,0526.300
19 dic 2023128,54129,35128,54129,35128,8628.900
18 dic 2023127,79128,63127,62128,32127,8423.000
15 dic 2023127,66128,56127,36127,96127,4816.500
14 dic 2023127,11128,09126,55127,54127,0622.400
13 dic 2023124,47126,20123,56125,96125,4818.700
12 dic 2023123,52124,63123,07124,25123,7832.000
11 dic 2023122,35124,04122,35123,86123,3923.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...