Mercados españoles abiertos en 2 hrs 53 min

First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund (GRID)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,52+0,68 (+0,58%)
Al cierre: 04:00PM EDT
117,75 +0,23 (+0,20%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024116,79117,54116,40117,52117,52959.500
07 may 2024116,91117,06116,45116,84116,8460.300
06 may 2024115,46117,00115,46116,77116,77174.000
03 may 2024114,28114,94114,16114,94114,9472.500
02 may 2024112,60113,13111,35113,04113,0430.800
01 may 2024112,20113,31111,07111,34111,3479.400
30 abr 2024114,38114,51112,51112,51112,5142.300
29 abr 2024114,35114,90114,09114,80114,8053.400
26 abr 2024112,65113,81112,60113,58113,5839.200
25 abr 2024110,88112,26110,38112,17112,1731.800
24 abr 2024112,89113,17111,55112,22112,2245.300
23 abr 2024110,48111,98110,48111,76111,7638.600
22 abr 2024109,94110,71109,46110,26110,2633.500
19 abr 2024110,26110,82109,50109,73109,7325.200
18 abr 2024111,20111,73110,36110,49110,4957.400
17 abr 2024110,95110,95109,13109,77109,7736.900
16 abr 2024110,59110,69109,60110,15110,1569.900
15 abr 2024113,27113,44110,80111,07111,0733.500
12 abr 2024112,61112,91111,56112,02112,0248.800
11 abr 2024113,25113,52111,91113,31113,3149.200
10 abr 2024112,27112,92112,00112,40112,4046.000
09 abr 2024114,54114,73112,95114,16114,1651.000
08 abr 2024113,98114,34113,88114,21114,2147.600
05 abr 2024113,02113,97112,97113,54113,5445.200
04 abr 2024115,36115,74113,30113,58113,5877.000
03 abr 2024112,75114,22112,66114,19114,1946.300
02 abr 2024112,91113,27112,77113,08113,0831.400
01 abr 2024114,74114,74113,58113,90113,90102.200
28 mar 2024114,72114,76114,37114,61114,6140.100
27 mar 2024114,08114,87113,66114,86114,8637.500
26 mar 2024114,56114,74113,90113,90113,9059.300
25 mar 2024114,67114,83114,27114,29114,2933.600
22 mar 2024114,73114,86114,35114,62114,6244.600
21 mar 2024114,44115,20114,24114,86114,86248.800
21 mar 20240.102 Dividendo
20 mar 2024112,64114,57112,64114,49114,3936.400
19 mar 2024112,12112,58111,48112,56112,4667.800
18 mar 2024112,84112,84112,16112,28112,18107.300
15 mar 2024111,85112,35111,60111,95111,8535.300
14 mar 2024113,37113,37111,47112,05111,9548.600
13 mar 2024112,78113,01112,54112,94112,8432.200
12 mar 2024111,85112,55111,32112,55112,4535.200
11 mar 2024111,77111,77110,76111,42111,32129.900
08 mar 2024113,19113,36111,75112,01111,9155.800
07 mar 2024111,79112,73111,79112,73112,6336.000
06 mar 2024110,53110,97110,11110,63110,5325.000
05 mar 2024110,00110,20108,95109,25109,1528.600
04 mar 2024109,79110,57109,79110,21110,1142.400
01 mar 2024108,86109,97108,59109,74109,6435.300
29 feb 2024108,87109,11108,19108,81108,7120.300
28 feb 2024107,43108,50107,30107,81107,7149.300
27 feb 2024107,80108,26107,57108,02107,9241.600
26 feb 2024107,47107,89107,36107,75107,6527.100
23 feb 2024107,53107,96107,20107,51107,4126.400
22 feb 2024106,69107,65106,69107,32107,2251.800
21 feb 2024105,35105,87105,00105,86105,7760.900
20 feb 2024105,81105,81105,06105,42105,3328.700
16 feb 2024105,87106,37105,62105,81105,7225.200
15 feb 2024105,67105,90105,19105,88105,7927.200
14 feb 2024103,40104,73103,38104,72104,6340.000
13 feb 2024103,25103,25101,90102,53102,4450.600
12 feb 2024104,63105,31104,53104,80104,7180.500
09 feb 2024103,77104,73103,52104,62104,5346.900
08 feb 2024103,41103,67103,17103,51103,4269.000
07 feb 2024103,18103,62102,81103,41103,3237.300
06 feb 2024101,67102,38101,66102,38102,2919.000
05 feb 2024101,87101,99100,99101,67101,5884.400
02 feb 2024101,88102,89101,68102,68102,59108.300
01 feb 2024100,96102,66100,96102,66102,5797.800
31 ene 2024101,61101,72100,05100,0599,9671.600
30 ene 2024101,36101,85101,34101,71101,6236.600
29 ene 2024100,68101,76100,49101,75101,6664.200
26 ene 2024101,35101,35100,81101,10101,0127.400
25 ene 2024100,73100,73100,34100,71100,6233.300
24 ene 2024101,41101,45100,16100,20100,1144.900
23 ene 2024100,48100,7699,67100,28100,1977.900
22 ene 2024100,67101,19100,15100,37100,28107.800
19 ene 202499,31100,0398,73100,0399,9424.000
18 ene 202499,3399,6098,7799,4499,3517.900
17 ene 202498,4998,8898,2898,7798,6831.200
16 ene 2024100,40100,7699,6199,8799,7825.700
12 ene 2024102,07102,50101,42101,50101,4120.200
11 ene 2024101,63102,07100,66101,78101,69213.900
10 ene 2024101,42101,86101,15101,82101,7366.700
09 ene 2024101,14101,81101,01101,60101,5140.700
08 ene 2024101,06102,29101,06101,97101,8849.400
05 ene 2024100,39101,45100,15100,85100,7624.400
04 ene 2024100,80101,37100,45100,94100,8538.700
03 ene 2024102,21102,21100,53100,88100,7982.900
02 ene 2024103,47104,06103,12103,52103,43128.800
29 dic 2023105,31105,31104,44104,71104,6236.600
28 dic 2023105,40105,40104,95105,07104,9826.500
27 dic 2023104,88105,23104,63104,99104,9028.900
26 dic 2023103,73104,88103,69104,60104,5125.800
22 dic 2023103,77104,02103,42103,73103,6444.100
22 dic 20230.355 Dividendo
21 dic 2023103,57103,88103,15103,72103,2741.100
20 dic 2023103,84104,14102,26102,26101,8243.800
19 dic 2023102,93103,87102,71103,75103,3033.700
18 dic 2023102,48102,65101,99102,40101,9626.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...