Mercados españoles cerrados

First Trust IndXX NextG ETF (NXTG)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,40-0,11 (-0,14%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202479,5479,7879,3279,4079,403900
16 may 202480,1480,1479,5179,5179,519000
15 may 202479,0679,7079,0679,5879,589400
14 may 202477,9678,5077,8178,4178,415700
13 may 202477,6977,8377,5777,8077,804100
10 may 202477,4977,4977,2677,3377,332300
09 may 202476,9077,3276,9077,3277,327000
08 may 202476,3476,8776,1876,7976,794400
07 may 202477,1777,2076,8576,8576,856100
06 may 202476,9977,1476,8176,9876,985300
03 may 202476,6876,8076,4176,6076,609700
02 may 202475,2375,6074,7975,4675,464300
01 may 202474,8575,0474,5274,5274,526100
30 abr 202475,9076,7175,4175,4975,498500
29 abr 202475,9676,3575,9676,3576,353200
26 abr 202475,5976,0375,5975,8775,874400
25 abr 202474,5675,5174,5675,4575,4511.900
24 abr 202475,0775,2774,7875,2475,248900
23 abr 202474,4775,0374,3874,8774,8710.700
22 abr 202473,7974,5473,6474,2474,2412.800
19 abr 202473,9874,2973,3773,4373,4310.600
18 abr 202474,4474,7174,0974,3474,3429.900
17 abr 202475,1675,1874,4274,4274,429500
16 abr 202475,1275,1474,8275,0875,085800
15 abr 202476,7376,7375,4975,6875,688700
12 abr 202476,8576,9476,3576,5276,527400
11 abr 202477,6478,0977,3478,0578,057500
10 abr 202477,6477,9777,2377,4877,485400
09 abr 202478,5878,9278,3878,8378,834400
08 abr 202478,1878,4478,1878,2778,2710.400
05 abr 202477,6178,2377,5878,0378,035800
04 abr 202479,0979,3377,7577,7577,758200
03 abr 202477,8878,8277,8878,7078,705400
02 abr 202478,4778,4778,1778,3878,387600
01 abr 202479,1179,4278,9479,0179,017400
28 mar 202478,9379,3078,9379,2679,264300
27 mar 202478,6779,1378,6079,1379,139800
26 mar 202478,8279,0178,4778,4778,476400
25 mar 202478,4678,8278,4678,6278,627600
22 mar 202479,0079,1178,8878,8878,884800
21 mar 202479,4079,4778,9878,9878,9812.600
21 mar 20240.044 Dividendo
20 mar 202477,9878,8477,9778,8478,8012.400
19 mar 202477,8778,3077,6578,1278,0814.000
18 mar 202478,8278,8878,3778,3878,343700
15 mar 202478,6278,8378,4178,5078,465800
14 mar 202479,4979,5678,6878,8978,8510.800
13 mar 202479,9779,9779,4579,6179,579600
12 mar 202479,7680,2679,7380,2180,1714.700
11 mar 202479,5679,6279,4079,5579,513300
08 mar 202480,7781,2280,0880,0880,0413.900
07 mar 202480,3780,8580,3780,7580,708200
06 mar 202479,7980,3979,7979,9379,896900
05 mar 202479,1579,2678,6278,8178,777500
04 mar 202479,4379,8679,4079,5479,506400
01 mar 202478,0979,2478,0679,1979,1510.600
29 feb 202477,4477,7477,4477,6877,6411.100
28 feb 202476,6877,1176,6877,0577,018600
27 feb 202477,6077,7577,5977,6177,5719.100
26 feb 202477,6677,7277,3977,5977,559400
23 feb 202477,6377,7577,4077,4677,4210.700
22 feb 202477,3577,7877,2677,6477,609900
21 feb 202475,9376,1675,7976,1676,125500
20 feb 202476,3676,4076,1476,3776,3310.600
16 feb 202476,5476,8176,3176,3176,275300
15 feb 202476,8876,8876,4976,6476,6028.100
14 feb 202475,8576,2275,8576,1976,1518.500
13 feb 202475,7975,8375,0075,5375,4912.300
12 feb 202476,7577,4576,7576,9076,8612.200
09 feb 202476,3776,8776,3776,7176,678100
08 feb 202476,0276,5076,0276,5076,4618.500
07 feb 202476,0076,1575,8876,0776,036000
06 feb 202475,9576,1475,8476,1476,108900
05 feb 202475,7875,9575,4475,7175,676200
02 feb 202475,7676,0875,6575,8875,8413.900
01 feb 202475,8176,1075,5276,0576,019000
31 ene 202475,9076,3175,3375,3575,3114.700
30 ene 202476,4276,4276,1476,1576,1121.700
29 ene 202476,3076,7776,2776,7576,718700
26 ene 202476,8676,8676,4776,4776,4311.100
25 ene 202477,3177,4576,9476,9876,9418.400
24 ene 202477,4177,4776,9677,0777,0311.400
23 ene 202476,7476,8276,5476,7276,687700
22 ene 202476,5277,0976,5276,6776,638400
19 ene 202475,6476,6775,6476,6076,5612.100
18 ene 202475,2875,4975,1375,4775,436400
17 ene 202474,5474,5774,0874,5774,536700
16 ene 202475,3875,6375,1175,4475,4011.600
12 ene 202475,9076,2175,8775,8775,836500
11 ene 202475,3475,7074,7375,3375,2918.100
10 ene 202475,0975,4275,0475,4275,384700
09 ene 202474,9475,2974,9475,0174,974600
08 ene 202474,4575,5574,4575,5575,5110.000
05 ene 202474,6874,9774,3774,5974,5510.200
04 ene 202474,4574,7774,3674,4174,3712.200
03 ene 202474,6774,8274,4074,7774,7316.700
02 ene 202475,8476,1175,4375,5875,546800
29 dic 202377,2077,2076,5776,7376,696900
28 dic 202376,9377,3176,9177,1277,0810.200
27 dic 202376,6077,0176,6076,8776,8315.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...