Mercados españoles cerrados en 3 hrs 35 min

First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,16-0,18 (-0,26%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202468,6469,0367,9968,1668,1671.300
17 abr 202469,0569,1868,1568,3468,3488.700
16 abr 202469,1869,3468,5769,0469,0477.500
15 abr 202470,5570,9869,1769,3469,34102.000
12 abr 202470,5570,7369,8170,0670,06201.200
11 abr 202471,0071,2470,4971,0271,0254.300
10 abr 202471,0371,3870,7370,9670,9652.400
09 abr 202472,4672,4671,4072,0972,0946.500
08 abr 202472,3572,5072,1472,1672,1646.600
05 abr 202471,5072,2671,5072,1072,1046.300
04 abr 202472,7772,8571,2371,4371,43116.300
03 abr 202471,4872,2871,4872,1972,1946.600
02 abr 202471,9972,0971,4671,6971,6975.300
01 abr 202473,1673,1672,3072,3572,35160.400
28 mar 202472,8473,0672,7172,9672,9637.000
27 mar 202472,0772,6872,0772,6472,6441.100
26 mar 202471,9271,9771,6971,7271,7277.900
25 mar 202471,8071,8271,6471,6671,6671.200
22 mar 202472,2272,3171,7171,7471,7453.100
21 mar 202471,5572,2371,5572,1672,1686.400
21 mar 20240.072 Dividendo
20 mar 202470,4171,4970,4171,3271,2552.100
19 mar 202469,8570,5369,8570,4870,41130.200
18 mar 202470,2270,2369,8969,9469,8766.900
15 mar 202469,6970,2469,6970,0069,9359.300
14 mar 202470,4870,5669,4369,8469,7797.300
13 mar 202470,4570,7470,2670,4370,3651.700
12 mar 202469,9670,4369,6570,3870,3158.600
11 mar 202469,9670,0969,3869,9169,8450.400
08 mar 202470,6570,8970,0670,1170,04175.200
07 mar 202469,9070,3669,9070,3670,2956.200
06 mar 202469,6469,9169,4669,6669,5978.400
05 mar 202469,4169,8668,9669,1769,1054.500
04 mar 202469,5370,0169,5369,7269,6561.100
01 mar 202468,9769,3768,6869,3469,27105.800
29 feb 202468,9869,1568,5768,8368,7661.800
28 feb 202468,0968,7768,0768,6568,5845.300
27 feb 202468,2768,3667,9968,2768,2055.300
26 feb 202468,1568,3668,0468,1268,0596.000
23 feb 202468,0068,3867,7968,2968,22123.500
22 feb 202467,1767,7667,1767,6867,6162.400
21 feb 202466,2966,7266,2766,6866,6177.100
20 feb 202466,1766,5166,1166,4566,3849.900
16 feb 202466,9167,1966,6066,6466,5739.000
15 feb 202466,9467,1566,6967,1567,0826.200
14 feb 202466,0666,6265,8866,5166,44149.200
13 feb 202465,7965,9765,0865,5365,4671.400
12 feb 202466,7767,3866,7767,1667,0946.000
09 feb 202466,4066,8066,2866,7166,64149.200
08 feb 202466,1566,3965,9966,3666,29111.500
07 feb 202466,0266,5165,8466,2166,1456.700
06 feb 202465,4165,8065,2065,7865,7184.300
05 feb 202465,6165,6364,8965,3365,26120.700
02 feb 202465,2966,3765,2166,1066,0351.700
01 feb 202464,9065,7164,5265,6865,61160.800
31 ene 202465,3765,5164,4764,5064,4366.700
30 ene 202465,1165,6365,1165,4865,4174.400
29 ene 202464,7965,3964,6465,3765,30116.000
26 ene 202464,7365,1564,6464,7864,7149.400
25 ene 202464,3564,6464,2364,5664,4958.700
24 ene 202464,8064,8063,8163,8363,7791.300
23 ene 202464,8064,8064,1364,3264,2674.800
22 ene 202464,0964,7264,0964,6664,5949.800
19 ene 202463,4563,9763,0563,8463,7862.800
18 ene 202462,9863,3962,7263,3763,3165.400
17 ene 202462,6062,9162,5262,6462,5864.500
16 ene 202463,1063,1762,7263,1263,0642.600
12 ene 202464,0164,1563,3663,5563,49444.800
11 ene 202463,7663,7663,0563,6663,6071.500
10 ene 202463,4763,8563,4463,7563,69121.400
09 ene 202463,3463,6363,2263,5863,5266.700
08 ene 202463,0963,8963,0063,8563,7975.500
05 ene 202462,8063,4962,8063,2963,23146.700
04 ene 202462,9263,2562,8962,9462,8847.700
03 ene 202463,7563,7562,9462,9862,92133.600
02 ene 202464,4864,8264,0464,2664,20217.300
29 dic 202365,0865,2064,6864,8664,7944.700
28 dic 202365,0265,2464,9865,1665,0937.000
27 dic 202365,2365,3665,0165,1465,0768.300
26 dic 202364,9165,3064,8465,1465,0748.000
22 dic 202364,6364,9764,5464,8064,7366.400
22 dic 20230.195 Dividendo
21 dic 202364,3064,6864,1864,6564,39104.200
20 dic 202364,4665,0363,8663,8763,6173.600
19 dic 202364,2864,7864,2864,7664,5047.700
18 dic 202364,4664,4663,9164,0763,8137.800
15 dic 202364,4664,6564,0464,1863,92147.900
14 dic 202363,2964,5363,2964,4064,14118.400
13 dic 202361,8462,9861,3962,8662,61224.700
12 dic 202361,7362,0361,5161,7761,5244.100
11 dic 202361,2661,7461,2661,7361,4845.500
08 dic 202360,8461,4660,8461,2060,95102.000
07 dic 202360,6160,9060,4860,8660,6293.100
06 dic 202360,7461,2460,5360,5660,32124.700
05 dic 202360,7160,8060,3460,4260,1876.900
04 dic 202360,4961,1460,4961,0460,7982.300
01 dic 202359,4960,8459,4860,8060,5672.200
30 nov 202359,0859,5358,8759,5259,2832.300
29 nov 202358,9559,4158,9058,9558,7148.500
28 nov 202359,1159,2058,5858,6558,4155.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...