Mercados españoles cerrados
S&P 500
5.246,68 +25,26 (+0,48%) Nasdaq
16.511,18 +122,94 (+0,75%) NIKKEI 225
38.356,06 +176,60 (+0,46%) Dólar/Euro
1,0823 +0,0029 (+0,27%) Petróleo Brent
82,64 -0,72 (-0,86%) Bitcoin EUR
56.950,04 -1.388,24 (-2,38%)
First Trust Flexible Municipal High Income ETF (MCEF)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:24PM EDT
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 16,95 | 17,01 | 16,91 | 17,01 | 17,01 | 2395 |
| 10 may 2024 | 16,93 | 16,93 | 16,92 | 16,92 | 16,92 | 677 |
| 09 may 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | 280 |
| 08 may 2024 | 16,92 | 16,96 | 16,91 | 16,96 | 16,96 | 2174 |
| 07 may 2024 | 16,89 | 17,00 | 16,89 | 16,95 | 16,95 | 5344 |
| 06 may 2024 | 16,82 | 16,86 | 16,82 | 16,86 | 16,86 | 405 |
| 03 may 2024 | 16,79 | 16,97 | 16,79 | 16,82 | 16,82 | 12.709 |
| 02 may 2024 | 16,69 | 16,77 | 16,69 | 16,77 | 16,77 | 1566 |
| 01 may 2024 | 16,68 | 16,69 | 16,67 | 16,69 | 16,69 | 488 |
| 30 abr 2024 | 16,69 | 16,75 | 16,65 | 16,74 | 16,74 | 9967 |
| 29 abr 2024 | 16,70 | 16,75 | 16,69 | 16,74 | 16,74 | 1390 |
| 26 abr 2024 | 16,64 | 16,79 | 16,64 | 16,68 | 16,68 | 20.631 |
| 25 abr 2024 | 16,69 | 16,74 | 16,66 | 16,69 | 16,69 | 1789 |
| 24 abr 2024 | 16,70 | 16,79 | 16,70 | 16,79 | 16,79 | 515 |
| 23 abr 2024 | 16,73 | 16,79 | 16,61 | 16,62 | 16,62 | 17.712 |
| 23 abr 2024 | 0.051 Dividendo | |||||
| 22 abr 2024 | 16,78 | 16,78 | 16,61 | 16,66 | 16,61 | 1416 |
| 19 abr 2024 | 16,76 | 16,76 | 16,50 | 16,56 | 16,50 | 12.068 |
| 18 abr 2024 | 16,79 | 16,81 | 16,79 | 16,81 | 16,76 | 1412 |
| 17 abr 2024 | 16,79 | 16,83 | 16,79 | 16,82 | 16,76 | 1554 |
| 16 abr 2024 | 16,85 | 16,88 | 16,84 | 16,88 | 16,83 | 3474 |
| 15 abr 2024 | 16,77 | 16,82 | 16,76 | 16,82 | 16,76 | 2788 |
| 12 abr 2024 | 16,89 | 16,91 | 16,89 | 16,91 | 16,86 | 1535 |
| 11 abr 2024 | 16,87 | 16,88 | 16,59 | 16,72 | 16,67 | 7940 |
| 10 abr 2024 | 16,81 | 16,85 | 16,80 | 16,85 | 16,80 | 3729 |
| 09 abr 2024 | 16,87 | 16,87 | 16,82 | 16,87 | 16,81 | 4167 |
| 08 abr 2024 | 16,82 | 16,90 | 16,82 | 16,87 | 16,82 | 922 |
| 05 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,87 | 596 |
| 04 abr 2024 | 16,84 | 16,95 | 16,83 | 16,84 | 16,79 | 3871 |
| 03 abr 2024 | 16,88 | 16,89 | 16,77 | 16,86 | 16,81 | 29.734 |
| 02 abr 2024 | 16,86 | 16,91 | 16,81 | 16,86 | 16,80 | 4869 |
| 01 abr 2024 | 16,99 | 16,99 | 16,90 | 16,97 | 16,92 | 8764 |
| 28 mar 2024 | 17,01 | 17,01 | 16,96 | 16,96 | 16,91 | 751 |
| 27 mar 2024 | 16,96 | 17,02 | 16,96 | 17,02 | 16,97 | 1568 |
| 26 mar 2024 | 17,09 | 17,09 | 16,96 | 16,96 | 16,91 | 516 |
| 25 mar 2024 | 16,99 | 17,05 | 16,99 | 17,05 | 16,99 | 908 |
| 22 mar 2024 | 17,07 | 17,07 | 17,00 | 17,00 | 16,95 | 1302 |
| 21 mar 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,90 | 117 |
| 21 mar 2024 | 0.051 Dividendo | |||||
| 20 mar 2024 | 16,97 | 17,05 | 16,96 | 17,05 | 16,95 | 2744 |
| 19 mar 2024 | 16,97 | 17,06 | 16,97 | 17,06 | 16,96 | 1184 |
| 18 mar 2024 | 16,97 | 17,05 | 16,97 | 17,05 | 16,95 | 1803 |
| 15 mar 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 16,96 | 73 |
| 14 mar 2024 | 16,99 | 17,04 | 16,99 | 17,00 | 16,90 | 860 |
| 13 mar 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 16,98 | 63 |
| 12 mar 2024 | 17,00 | 17,03 | 16,99 | 17,01 | 16,91 | 2372 |
| 11 mar 2024 | 17,00 | 17,07 | 17,00 | 17,06 | 16,95 | 987 |
| 08 mar 2024 | 17,01 | 17,02 | 17,00 | 17,02 | 16,92 | 1205 |
| 07 mar 2024 | 17,00 | 17,01 | 17,00 | 17,00 | 16,90 | 1681 |
| 06 mar 2024 | 17,01 | 17,01 | 16,95 | 16,95 | 16,85 | 1830 |
| 05 mar 2024 | 16,91 | 17,07 | 16,91 | 17,02 | 16,92 | 2190 |
| 04 mar 2024 | 16,94 | 16,95 | 16,91 | 16,91 | 16,81 | 1417 |
| 01 mar 2024 | 16,94 | 17,01 | 16,90 | 17,01 | 16,91 | 2125 |
| 29 feb 2024 | 16,94 | 16,97 | 16,94 | 16,97 | 16,87 | 965 |
| 28 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,87 | 1528 |
| 27 feb 2024 | 16,97 | 16,98 | 16,97 | 16,98 | 16,88 | 500 |
| 26 feb 2024 | 17,00 | 17,00 | 16,88 | 16,97 | 16,87 | 6536 |
| 23 feb 2024 | 16,86 | 16,98 | 16,86 | 16,94 | 16,84 | 2174 |
| 22 feb 2024 | 16,93 | 16,93 | 16,86 | 16,86 | 16,76 | 3345 |
| 21 feb 2024 | 16,90 | 16,98 | 16,88 | 16,88 | 16,78 | 5248 |
| 21 feb 2024 | 0.051 Dividendo | |||||
| 20 feb 2024 | 16,91 | 17,01 | 16,91 | 16,92 | 16,77 | 2264 |
| 16 feb 2024 | 16,89 | 16,95 | 16,80 | 16,95 | 16,80 | 5393 |
| 15 feb 2024 | 16,88 | 16,97 | 16,88 | 16,91 | 16,76 | 8431 |
| 14 feb 2024 | 16,95 | 16,95 | 16,87 | 16,95 | 16,80 | 1362 |
| 13 feb 2024 | 16,89 | 16,89 | 16,84 | 16,84 | 16,69 | 727 |
| 12 feb 2024 | 16,95 | 17,00 | 16,95 | 17,00 | 16,85 | 221 |
| 09 feb 2024 | 16,98 | 16,99 | 16,89 | 16,89 | 16,74 | 409 |
| 08 feb 2024 | 17,02 | 17,02 | 16,96 | 17,00 | 16,85 | 4860 |
| 07 feb 2024 | 16,94 | 16,94 | 16,93 | 16,93 | 16,78 | 177 |
| 06 feb 2024 | 16,87 | 16,96 | 16,85 | 16,96 | 16,81 | 2902 |
| 05 feb 2024 | 17,06 | 17,06 | 16,94 | 17,06 | 16,91 | 747 |
| 02 feb 2024 | 17,07 | 17,07 | 16,95 | 16,95 | 16,80 | 2238 |
| 01 feb 2024 | 17,11 | 17,13 | 17,08 | 17,13 | 16,98 | 541 |
| 31 ene 2024 | 16,98 | 16,98 | 16,90 | 16,90 | 16,75 | 412 |
| 30 ene 2024 | 16,94 | 17,05 | 16,83 | 16,97 | 16,82 | 13.815 |
| 29 ene 2024 | 16,85 | 16,87 | 16,81 | 16,87 | 16,72 | 1956 |
| 26 ene 2024 | 16,78 | 16,78 | 16,75 | 16,75 | 16,60 | 1121 |
| 25 ene 2024 | 16,78 | 16,79 | 16,75 | 16,75 | 16,60 | 2043 |
| 24 ene 2024 | 16,71 | 16,75 | 16,71 | 16,75 | 16,60 | 442 |
| 23 ene 2024 | 16,69 | 16,69 | 16,66 | 16,66 | 16,51 | 215 |
| 23 ene 2024 | 0.051 Dividendo | |||||
| 22 ene 2024 | 16,82 | 16,85 | 16,82 | 16,85 | 16,65 | 959 |
| 19 ene 2024 | 16,73 | 16,75 | 16,71 | 16,71 | 16,51 | 6319 |
| 18 ene 2024 | 16,93 | 16,93 | 16,86 | 16,86 | 16,66 | 705 |
| 17 ene 2024 | 16,94 | 16,97 | 16,84 | 16,84 | 16,64 | 1435 |
| 16 ene 2024 | 17,03 | 17,03 | 16,92 | 17,02 | 16,82 | 22.493 |
| 12 ene 2024 | 16,94 | 16,94 | 16,93 | 16,93 | 16,73 | 465 |
| 11 ene 2024 | 16,94 | 17,00 | 16,91 | 17,00 | 16,80 | 2704 |
| 10 ene 2024 | 16,94 | 16,94 | 16,89 | 16,93 | 16,73 | 2062 |
| 09 ene 2024 | 17,00 | 17,01 | 17,00 | 17,00 | 16,80 | 30.874 |
| 08 ene 2024 | 17,00 | 17,00 | 16,91 | 16,91 | 16,71 | 2959 |
| 05 ene 2024 | 17,08 | 17,14 | 16,99 | 17,07 | 16,86 | 19.435 |
| 04 ene 2024 | 17,86 | 17,86 | 16,96 | 17,05 | 16,84 | 79.841 |
| 03 ene 2024 | 16,92 | 17,01 | 16,91 | 17,01 | 16,81 | 4152 |
| 02 ene 2024 | 17,04 | 17,04 | 16,90 | 16,90 | 16,70 | 612 |
| 29 dic 2023 | 16,88 | 17,07 | 16,87 | 17,06 | 16,85 | 10.204 |
| 28 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,68 | 1435 |
| 27 dic 2023 | 17,07 | 17,11 | 16,99 | 17,07 | 16,86 | 7527 |
| 26 dic 2023 | 17,00 | 17,04 | 16,95 | 16,95 | 16,75 | 2521 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.