Mercados españoles cerrados

First Trust NASDAQ ABA Community Bank Index Fund (QABA)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,70-0,06 (-0,14%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202446,7746,7846,3146,7046,7032.100
09 may 202446,6346,8146,6346,7746,7733.800
08 may 202446,3946,4846,3646,4746,475200
07 may 202446,5846,7246,2046,2046,206500
06 may 202446,2546,5246,2546,3146,31800
03 may 202446,3846,3846,0046,1446,142400
02 may 202445,1345,6445,1345,6045,605400
01 may 202444,4845,3344,4844,8244,829100
30 abr 202444,2144,2543,9643,9643,964800
29 abr 202444,7444,7444,4244,4544,451000
26 abr 202445,2545,2544,7544,7544,756100
25 abr 202445,0645,0644,7244,9644,964800
24 abr 202445,0245,4744,9645,4745,473300
23 abr 202445,3045,5845,3045,4445,4413.500
22 abr 202444,4044,9544,3944,7744,773100
19 abr 202442,8644,2942,8644,2944,2998.200
18 abr 202442,6843,0542,6842,9442,942800
17 abr 202442,8342,8942,6242,6242,625200
16 abr 202442,7942,8742,5242,5642,5630.500
15 abr 202443,4543,7642,7543,0943,095800
12 abr 202442,9243,2742,9243,2243,227700
11 abr 202443,3243,5643,3143,4743,4713.600
10 abr 202444,2544,2543,0143,3043,3021.700
09 abr 202445,2545,5945,2545,5445,544900
08 abr 202444,8245,4044,8245,1845,1811.400
05 abr 202444,5044,8544,5044,6144,615600
04 abr 202445,2745,4444,6244,7144,719200
03 abr 202444,5044,8044,5044,5944,595000
02 abr 202445,0645,1944,5744,7144,7119.200
01 abr 202446,6446,6445,4945,7045,7022.300
28 mar 202446,1946,6546,1146,5446,549400
27 mar 202445,0246,1745,0246,1746,174900
26 mar 202444,9544,9544,5544,5744,577200
25 mar 202444,9245,0144,7044,7344,734000
22 mar 202445,5545,5544,5844,6544,6510.400
21 mar 202445,3645,8745,2845,6045,6074.300
21 mar 20240.273 Dividendo
20 mar 202443,9145,3643,8045,3645,0911.400
19 mar 202444,0044,2043,8843,9943,739900
18 mar 202443,9044,2343,6843,6843,428500
15 mar 202443,7844,3843,7844,1743,907800
14 mar 202444,6344,6343,5643,7343,478900
13 mar 202445,1045,6144,8644,9044,6315.600
12 mar 202445,6845,7145,1045,1144,8413.100
11 mar 202445,9146,0345,8345,8645,5816.200
08 mar 202446,4546,4645,9845,9845,702600
07 mar 202446,3046,7245,9145,9645,68131.100
06 mar 202446,1846,6745,1746,1145,83328.600
05 mar 202444,6446,3244,6446,1745,8910.700
04 mar 202444,9145,6144,7344,7544,488100
01 mar 202444,9844,9844,1744,8944,6214.400
29 feb 202445,2345,8144,9645,0844,8188.400
28 feb 202444,6644,8844,5144,5144,246600
27 feb 202444,9045,2544,8144,9844,718700
26 feb 202445,1245,3044,5044,7544,486000
23 feb 202444,9145,7144,9145,1344,8616.500
22 feb 202445,4145,4344,8445,1144,8421.400
21 feb 202445,3945,5245,1845,3945,1213.300
20 feb 202445,5846,1645,5845,6545,3820.600
16 feb 202446,2246,4846,1046,1445,8627.800
15 feb 202446,2046,8645,7546,6746,3936.000
14 feb 202444,6945,0844,2445,0844,81142.400
13 feb 202445,3445,3443,8344,3044,0333.400
12 feb 202445,4847,0045,4846,5246,2413.200
09 feb 202444,9745,6744,3445,5745,3032.500
08 feb 202444,5744,9444,4944,9444,6710.600
07 feb 202444,9344,9943,9144,5744,3013.400
06 feb 202445,1545,2744,6344,8344,566300
05 feb 202444,9145,3444,7845,1544,887200
02 feb 202445,1446,3145,1446,0045,7215.700
01 feb 202446,7946,7944,9146,1645,888700
31 ene 202448,2848,7546,7946,7946,5114.700
30 ene 202449,4849,4849,1349,2748,976600
29 ene 202448,7949,5548,7949,4249,1216.600
26 ene 202448,6849,1048,5948,8248,537900
25 ene 202449,0749,0748,0348,5748,2846.100
24 ene 202448,9549,1848,5848,6748,3826.900
23 ene 202449,1749,2148,4748,6248,3325.000
22 ene 202448,4449,2548,4449,2548,9523.500
19 ene 202446,8047,8946,7147,8647,5766.800
18 ene 202446,8047,0446,5746,9846,7015.000
17 ene 202446,6446,9046,2746,6646,3824.600
16 ene 202446,9247,2646,6846,7846,5031.700
12 ene 202448,0948,0947,2547,5447,254300
11 ene 202447,9847,9847,2447,9547,6642.700
10 ene 202448,0748,4948,0748,4048,1121.400
09 ene 202448,3048,4447,9548,2147,9228.300
08 ene 202448,1948,9348,1948,9348,6427.800
05 ene 202448,4049,0448,4048,4148,1249.000
04 ene 202448,4948,7748,3648,4848,1916.800
03 ene 202449,1149,2248,1548,1547,8613.100
02 ene 202449,5350,4249,5349,9149,6119.000
29 dic 202350,6750,6749,7849,8349,5316.000
28 dic 202350,8350,9850,6050,7350,4222.500
27 dic 202350,9951,0850,7750,8250,5114.400
26 dic 202350,3351,0450,3150,9450,6356.200
22 dic 202350,0650,5149,9550,0949,7961.400
22 dic 20230.36 Dividendo
21 dic 202350,1950,1949,6250,0249,36228.100
20 dic 202350,3151,3949,5949,5948,94115.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...