Mercados españoles cerrados en 1 hr 45 mins

First Trust Rising Dividend Achievers ETF (RDVY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,89+0,10 (+0,19%)
A partir del 09:45AM EDT. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202454,8055,0454,7454,8954,8940.534
17 jun 202453,9354,8053,8854,7954,79505.900
14 jun 202454,1154,1353,7253,9753,97555.100
13 jun 202454,6054,6054,0754,4654,46516.800
12 jun 202454,7155,1454,5154,7054,70603.100
11 jun 202454,3454,3453,8154,1354,13760.400
10 jun 202454,2554,6454,1054,5954,59579.100
07 jun 202454,3754,7854,2454,4854,48581.500
06 jun 202454,6754,7854,3754,5654,56939.800
05 jun 202454,5554,6554,1154,6254,62505.900
04 jun 202454,5454,5754,0354,1954,19755.300
03 jun 202455,4055,4054,2954,7854,78454.900
31 may 202454,7155,2554,3055,2555,25431.200
30 may 202454,1954,5654,1854,4854,48601.400
29 may 202454,2854,3354,0854,1254,12910.500
28 may 202455,1855,1854,6454,7854,78512.200
24 may 202454,9555,2154,9555,0855,08553.900
23 may 202455,5255,5254,5654,7354,73583.900
22 may 202455,8055,8055,0655,2755,27540.700
21 may 202455,5955,7655,5255,7455,74450.800
20 may 202455,8656,0055,5855,6355,63727.900
17 may 202455,7855,9455,6455,7955,79588.400
16 may 202456,0156,0555,6455,6655,66555.300
15 may 202455,7355,9855,4955,9555,95665.700
14 may 202455,2755,4355,1955,3855,38479.800
13 may 202455,5155,5255,0955,1055,10656.800
10 may 202455,4555,5455,1455,2455,24501.300
09 may 202454,8555,2954,8055,2855,28571.500
08 may 202454,6654,8154,5554,7654,76646.200
07 may 202454,9355,1154,8254,8354,83701.500
06 may 202454,5954,8154,5054,7354,73762.100
03 may 202454,2854,4053,9954,1954,19634.700
02 may 202453,7953,8153,2653,7253,72562.700
01 may 202453,3654,0553,1953,2753,27580.000
30 abr 202454,2154,2253,3153,3253,32602.300
29 abr 202454,3754,5354,2354,5054,50535.800
26 abr 202454,1954,5554,0854,2454,24675.900
25 abr 202454,2554,3853,6654,2754,27821.400
24 abr 202454,3654,6454,1954,4854,48712.900
23 abr 202453,9154,5053,7454,3854,38655.300
22 abr 202453,6454,1753,2853,8553,85675.600
19 abr 202453,1853,5453,1353,3953,39902.000
18 abr 202453,3553,6552,9453,0553,05765.300
17 abr 202453,6653,7052,9653,0653,06654.700
16 abr 202453,5953,6053,0953,4053,40972.500
15 abr 202454,5054,7753,4453,6553,65932.400
12 abr 202454,2654,4653,7453,9453,94463.500
11 abr 202454,6754,7554,1054,6154,61504.800
10 abr 202454,7654,9954,2654,4654,46713.200
09 abr 202455,6755,7655,0155,4855,48550.400
08 abr 202455,4555,6955,4055,5255,52384.000
05 abr 202454,9455,5254,9455,3755,37711.800
04 abr 202455,9756,0454,8154,9154,91687.200
03 abr 202455,2755,6555,2655,5255,521.053.400
02 abr 202455,5655,5655,0855,3355,33547.800
01 abr 202456,2556,2655,7955,8355,83864.400
28 mar 202455,9356,2855,9156,1756,17768.800
27 mar 202455,3355,8755,3055,8755,87811.600
26 mar 202455,3555,4155,0155,0255,02702.500
25 mar 202455,2955,4455,1755,1955,19680.500
22 mar 202455,8555,8755,2455,2555,25629.300
21 mar 202455,7755,9755,6955,8655,86803.500
21 mar 20240.224 Dividendo
20 mar 202454,7855,7854,6755,7155,49614.300
19 mar 202454,4654,8554,3954,8254,60472.500
18 mar 202454,4654,6254,2454,4654,24555.900
15 mar 202453,9754,4153,8854,2754,05583.900
14 mar 202454,7254,7953,9154,2354,01628.300
13 mar 202454,4454,8354,4454,7254,50613.900
12 mar 202454,2754,4453,9554,3754,15671.400
11 mar 202453,7654,1553,5354,1353,91528.400
08 mar 202454,1654,4253,8853,9453,72899.900
07 mar 202453,8154,1353,7753,9653,74621.200
06 mar 202453,6553,7253,2553,4853,26881.200
05 mar 202453,1353,6153,1153,3453,13674.500
04 mar 202453,5953,6953,3153,3553,14771.700
01 mar 202453,1753,5152,9953,3353,12718.800
29 feb 202453,0153,0352,5952,8452,631.195.600
28 feb 202452,5252,8852,4452,6252,41617.800
27 feb 202452,5652,7152,4352,7052,49715.900
26 feb 202452,4552,6952,2652,4052,19836.300
23 feb 202452,3052,5652,2052,4252,21738.000
22 feb 202452,0552,3851,9052,2452,031.039.000
21 feb 202451,6151,8551,5251,8551,64905.100
20 feb 202451,6851,8951,5051,7751,561.012.700
16 feb 202451,9852,1851,7951,8351,62790.800
15 feb 202451,3952,1751,3952,0851,871.004.600
14 feb 202451,0151,1850,7351,1650,95790.500
13 feb 202451,0951,2150,2450,6650,461.104.100
12 feb 202451,2452,0451,2251,8151,60995.700
09 feb 202451,3351,4051,0751,3351,12857.000
08 feb 202451,2351,2850,9851,2751,061.136.100
07 feb 202451,1651,3150,8451,2251,012.532.400
06 feb 202450,9151,1550,8751,0450,83820.700
05 feb 202451,0551,0750,5250,8650,66957.600
02 feb 202451,0451,5750,9151,3651,151.078.900
01 feb 202451,4651,5750,6751,2851,07802.100
31 ene 202452,0352,2251,3551,3551,14791.100
30 ene 202451,8652,3951,7852,3152,101.117.800
29 ene 202451,5151,9151,3551,8851,67641.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...