Mercados españoles abiertos en 1 hr 29 mins

First Trust Financials AlphaDEX Fund (FXO)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,18+0,29 (+0,63%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202445,8246,2645,8246,1846,18181.300
18 jun 202445,5845,9845,5745,8945,8927.800
17 jun 202444,9045,6244,9045,6145,6164.800
14 jun 202445,0245,2044,8844,9844,9828.400
13 jun 202445,6845,6845,1545,3945,3937.800
12 jun 202445,9046,2145,6045,7545,7538.800
11 jun 202445,5845,5945,1245,2345,23129.900
10 jun 202445,6245,9645,5045,8245,82101.300
07 jun 202445,7146,1845,7145,8645,8640.400
06 jun 202446,0946,2945,7845,9045,90194.100
05 jun 202446,1746,1745,7546,0946,0942.100
04 jun 202446,2746,4745,9345,9945,99299.600
03 jun 202447,0847,0946,2346,5446,5426.100
31 may 202446,6446,9246,5046,9046,90281.100
30 may 202446,1046,5446,0846,4946,4924.400
29 may 202445,9945,9945,7445,8945,8958.300
28 may 202446,9746,9746,4046,4946,4928.000
24 may 202446,5746,8946,5746,8946,8927.100
23 may 202447,3147,3146,3746,3946,3984.400
22 may 202447,3447,5747,0947,2047,2020.000
21 may 202447,2147,4647,2147,4647,4679.800
20 may 202447,6347,6647,1947,1947,1939.700
17 may 202447,5847,6947,5147,6947,6953.100
16 may 202447,5447,6147,4147,4147,4127.800
15 may 202447,4847,6247,3147,5447,5460.500
14 may 202447,0847,2646,9847,2647,2630.700
13 may 202447,3147,4046,8846,8846,8848.100
10 may 202447,1747,2447,0547,1247,1240.500
09 may 202446,8547,0746,7747,0747,0740.300
08 may 202446,4846,8846,4846,8546,8550.200
07 may 202446,7546,9546,6746,6946,6945.900
06 may 202446,3246,6646,2346,6546,65136.300
03 may 202446,1646,1645,8546,0146,0137.800
02 may 202445,7745,8045,3345,7445,74106.900
01 may 202444,8545,9244,8545,3445,34121.900
30 abr 202445,0645,2744,8344,8344,8336.000
29 abr 202445,4345,5845,1745,2845,2851.500
26 abr 202445,5845,6145,3545,3545,3524.200
25 abr 202445,5345,6745,1845,5445,5441.400
24 abr 202445,5645,9145,5445,8945,8997.000
23 abr 202445,4745,9845,4445,7945,79157.400
22 abr 202445,0645,6944,9045,4945,4973.600
19 abr 202444,1844,8744,1844,8544,8564.100
18 abr 202444,0944,4344,0244,2144,2170.600
17 abr 202444,1144,3543,8443,9543,9557.700
16 abr 202444,1344,1443,7743,9743,9755.600
15 abr 202444,9345,2744,0644,2444,2438.000
12 abr 202444,8145,0444,4444,6144,6188.000
11 abr 202445,5445,5444,9245,0445,0430.100
10 abr 202445,8546,0645,3445,5445,5457.100
09 abr 202446,9847,0146,2846,5446,5441.800
08 abr 202446,5846,9446,5846,8046,80146.700
05 abr 202446,1146,5746,1146,4146,4157.800
04 abr 202446,9547,1446,0246,1046,1065.600
03 abr 202446,4246,8746,4246,6146,6145.700
02 abr 202446,7346,7646,4546,4946,4964.800
01 abr 202447,5047,5046,9547,0147,01368.200
28 mar 202447,3347,6047,3247,5247,5251.000
27 mar 202446,6847,2746,6747,2747,27114.200
26 mar 202446,5846,7146,3946,4046,4056.700
25 mar 202446,4546,6646,4346,4746,4748.300
22 mar 202446,8446,8846,3146,3346,3349.900
21 mar 202446,6047,0046,6046,9146,9120.200
21 mar 20240.159 Dividendo
20 mar 202445,5246,6245,5246,5146,3567.100
19 mar 202445,3745,7445,3745,6345,4735.000
18 mar 202445,5445,5745,3345,4145,25136.000
15 mar 202445,2145,6345,2145,4645,3061.400
14 mar 202445,7345,8245,0645,3545,1982.300
13 mar 202445,6446,0145,6445,7945,6371.400
12 mar 202445,5645,7445,3445,6145,4597.800
11 mar 202445,3245,5945,2845,5045,3487.700
08 mar 202445,7245,9345,4345,4345,27101.600
07 mar 202445,6345,9045,4345,5045,3465.700
06 mar 202445,3145,5745,0045,3945,2372.700
05 mar 202444,6545,4444,6545,2545,1064.000
04 mar 202444,6745,1544,6744,8044,6538.400
01 mar 202444,5944,7444,3444,7144,5645.200
29 feb 202444,9044,9644,5144,8244,67239.800
28 feb 202444,4244,7844,4144,5644,4140.400
27 feb 202444,2744,5644,2244,5444,3964.600
26 feb 202444,3044,6644,0444,1644,01111.900
23 feb 202444,3144,5644,2944,4044,2541.400
22 feb 202444,1344,3544,1144,2444,0939.700
21 feb 202443,8643,9343,7143,8943,7442.700
20 feb 202443,7744,2043,7743,9943,8461.700
16 feb 202444,1344,4144,1044,1243,9751.300
15 feb 202443,8844,5343,8844,4044,2542.900
14 feb 202443,3343,7243,3343,7143,56186.900
13 feb 202443,3143,3242,6443,0642,9163.900
12 feb 202443,3844,2343,3843,9343,7858.300
09 feb 202443,1143,4042,8543,3843,2399.000
08 feb 202442,9143,0542,6542,9942,8483.800
07 feb 202443,0643,2042,4843,0842,93128.100
06 feb 202443,1243,3642,8242,9442,7957.900
05 feb 202443,1143,2442,8443,0342,88206.200
02 feb 202442,7643,5842,7643,4343,28201.700
01 feb 202443,5943,5942,2443,1142,96117.500
31 ene 202444,0144,4943,6043,6143,46107.300
30 ene 202444,5844,8344,5544,7744,62109.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...