Mercados españoles cerrados

First Trust Small Cap Growth AlphaDEX Fund (FYC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
67,43-0,04 (-0,06%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202467,3467,4367,2567,4367,4311.165
20 may 202467,0067,6967,0067,4767,475800
17 may 202466,9667,0966,8367,0967,094400
16 may 202467,2567,2566,9867,0767,076100
15 may 202467,4967,5067,1067,4967,4913.600
14 may 202466,8667,0366,5466,7166,716100
13 may 202466,7966,7966,2466,3366,335400
10 may 202466,6166,6165,9866,1766,176600
09 may 202465,5266,2165,5266,2166,216600
08 may 202465,2965,4865,2465,4765,4710.500
07 may 202466,0066,2765,8565,9865,9837.900
06 may 202465,7865,9165,5865,6465,646000
03 may 202465,5265,5265,0665,2365,235000
02 may 202464,2064,3563,4564,3564,359300
01 may 202463,0164,0363,0063,4563,459300
30 abr 202463,4263,5762,7162,7162,717800
29 abr 202463,5964,1263,5964,0264,026800
26 abr 202462,9063,3962,5163,2363,237100
25 abr 202462,0562,6461,7062,4862,489000
24 abr 202463,2963,2962,5362,9462,949100
23 abr 202462,2063,3262,2063,2463,249400
22 abr 202461,3961,9361,1361,7261,725600
19 abr 202460,9261,6060,5261,1361,1323.900
18 abr 202461,4661,8060,8760,9260,929700
17 abr 202462,1162,1161,1361,1761,1718.500
16 abr 202461,5461,9861,0661,5961,5957.800
15 abr 202463,3463,3461,5961,8761,8720.000
12 abr 202463,8763,8762,6562,7862,789300
11 abr 202463,9864,3163,5464,3164,3110.600
10 abr 202463,3263,8763,0263,5363,537400
09 abr 202464,9965,1464,6865,0065,004800
08 abr 202465,0265,0964,8864,9164,9123.600
05 abr 202463,7764,7863,7764,6864,686800
04 abr 202464,9565,2063,8063,8863,885500
03 abr 202463,7364,6063,7364,5464,547400
02 abr 202464,3464,3463,8263,9363,9310.300
01 abr 202465,8465,8465,0965,1965,194400
28 mar 202465,5466,2565,5465,6965,6915.500
27 mar 202464,8665,4764,8165,4765,478700
26 mar 202464,7164,7164,2364,3564,3523.500
25 mar 202464,2464,5164,1664,2364,238200
22 mar 202465,1065,1064,3564,3664,3623.500
21 mar 202465,0365,3464,9365,1265,1216.000
20 mar 202463,2464,6463,2464,6464,6422.000
19 mar 202462,8263,5762,7063,5163,517700
18 mar 202463,1263,2462,6662,8062,807400
15 mar 202462,4962,8562,4962,7962,7924.800
14 mar 202463,3863,3862,2362,7862,787100
13 mar 202464,0864,0863,5763,6963,699200
12 mar 202463,6363,7963,3263,5563,5514.400
11 mar 202463,7063,7463,5063,5063,506100
08 mar 202465,0465,1864,0064,2164,216800
07 mar 202464,4664,5064,2364,4264,4213.100
06 mar 202464,5364,5363,8264,0064,0017.800
05 mar 202464,1064,3463,5463,7563,7517.600
04 mar 202465,2465,2664,6664,6664,6610.700
01 mar 202464,5265,1264,2365,0365,034900
29 feb 202464,8264,8264,0964,2464,2420.200
28 feb 202464,3764,4763,9764,1664,166500
27 feb 202464,6264,9364,6264,9364,939200
26 feb 202463,9264,2563,9264,1864,1828.600
23 feb 202463,4763,8963,0663,6263,6248.100
22 feb 202463,2563,5863,0863,4263,42101.900
21 feb 202462,8962,9362,5662,9362,9312.700
20 feb 202463,7563,7563,1863,4263,426800
16 feb 202464,2664,8963,8764,2864,2824.000
15 feb 202464,2564,8764,1164,7664,7620.500
14 feb 202462,9963,7662,8163,6263,628000
13 feb 202462,7162,7461,6062,0662,0613.300
12 feb 202463,7264,6063,7264,3664,3616.100
09 feb 202463,1763,5862,8763,4663,469700
08 feb 202461,5362,6861,4462,6062,606200
07 feb 202461,6861,6860,9961,2461,246600
06 feb 202460,7761,4160,7761,3361,3314.800
05 feb 202461,2961,2960,2460,6260,6212.000
02 feb 202461,2761,8760,8261,5261,5216.800
01 feb 202460,9861,7460,5761,7261,7221.900
31 ene 202461,8461,8460,5160,5360,5311.100
30 ene 202462,2362,2361,6061,9061,9014.900
29 ene 202461,4162,5361,4162,5362,5318.800
26 ene 202461,4061,6261,1361,1861,1842.500
25 ene 202461,4461,5160,7661,2161,2114.500
24 ene 202461,9661,9660,6160,7260,7219.700
23 ene 202461,7661,7660,8561,1761,177800
22 ene 202460,4861,4660,4861,3961,3911.600
19 ene 202459,3460,1659,1960,1560,1519.000
18 ene 202459,4959,7458,9459,7159,7181.500
17 ene 202459,1059,3359,0259,2359,2312.000
16 ene 202460,0160,0159,3659,7059,7018.000
12 ene 202460,9461,1360,1960,3760,37480.200
11 ene 202460,5260,6559,6160,4160,4155.300
10 ene 202460,9360,9560,5660,9060,9011.100
09 ene 202460,8061,0660,5960,7960,7951.100
08 ene 202460,0961,4960,0961,4961,499300
05 ene 202460,1560,5760,0360,1460,1415.000
04 ene 202460,8460,8460,3260,3260,327300
03 ene 202461,2561,2560,3060,3360,33284.800
02 ene 202462,6362,6761,6462,1062,10106.700
29 dic 202363,7963,8362,8962,9262,9215.000
28 dic 202363,8064,0463,6063,6663,6612.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...