Mercados españoles cerrados en 6 hrs 32 min

First Trust RiverFront Dynamic Emerging Markets ETF (RFEM)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,58+1,01 (+1,53%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202466,1266,5866,1266,5866,581200
02 jul 202465,1365,5865,1365,5865,581200
01 jul 202465,7365,7665,4265,4265,422700
28 jun 202465,6265,6765,4165,4165,411600
27 jun 202465,1665,2065,1665,1765,172300
27 jun 20240.73 Dividendo
26 jun 202465,4565,5765,4565,5764,841800
25 jun 202465,5565,6965,5565,6964,96500
24 jun 202465,9566,0265,7165,7365,005900
21 jun 202465,9065,9265,8065,8065,074900
20 jun 202466,4466,5966,0266,2165,4712.300
18 jun 202465,9966,2765,9966,2765,541000
17 jun 202465,3065,6865,2365,6264,892900
14 jun 202465,1265,2565,0165,2564,521500
13 jun 202465,1465,1465,0765,1464,42600
12 jun 202465,5765,6365,2965,2964,567100
11 jun 202464,3764,5864,3264,5863,862500
10 jun 202464,7065,2464,7065,1264,405400
07 jun 202465,3265,3564,8764,8764,155100
06 jun 202465,5265,6565,4665,6564,921000
05 jun 202464,7365,1064,7365,1064,38800
04 jun 202463,6263,8063,3963,7363,025300
03 jun 202465,4965,5865,2965,4764,747500
31 may 202464,0464,0464,0464,0463,33200
30 may 202464,7564,7764,7564,7564,022000
29 may 202465,0865,0864,9164,9664,243700
28 may 202466,3666,3666,0366,0365,291000
24 may 202465,8265,8565,8065,8165,07800
23 may 202465,9865,9965,2865,3164,593000
22 may 202465,6865,6865,4365,5064,772900
21 may 202465,6065,6065,5365,5364,80300
20 may 202465,8065,8065,7065,7064,97300
17 may 202465,4165,6265,4165,6264,89200
16 may 202465,5765,5765,5465,5564,82500
15 may 202465,2965,6665,2865,6464,911300
14 may 202464,7465,0464,7465,0464,325000
13 may 202464,4164,4164,4164,4163,69400
10 may 202464,0064,0063,7563,8063,091300
09 may 202463,2763,5763,2763,5762,86300
08 may 202463,0663,2463,0663,2362,53600
07 may 202463,1863,1863,0563,1062,402600
06 may 202463,1763,2763,1763,2762,56600
03 may 202463,1263,2763,1063,2562,555200
02 may 202462,4363,0162,4362,8862,182000
01 may 202461,6762,1461,4861,5960,901500
30 abr 202462,0762,0761,5761,5760,88400
29 abr 202462,0562,5562,0562,5561,85900
26 abr 202461,6261,6961,6161,6760,98800
25 abr 202460,8561,0460,8561,0360,351300
24 abr 202460,6760,8560,6760,8560,17500
23 abr 202460,1260,5960,1260,5959,92500
22 abr 202459,7560,2259,7560,2259,55700
19 abr 202459,5859,6859,5859,6659,001200
18 abr 202459,8359,9759,5659,7159,051700
17 abr 202459,6959,7159,6959,7159,05700
16 abr 202459,5459,6959,5459,6658,991000
15 abr 202460,4360,4360,4360,4359,76200
12 abr 202461,0461,0961,0261,0960,41600
11 abr 202462,3362,4162,3362,4161,72300
10 abr 202461,9962,0261,9962,0261,33200
09 abr 202462,4962,7762,4962,7762,072600
08 abr 202462,3462,3462,2662,2961,60600
05 abr 202461,8361,8461,8061,8161,121600
04 abr 202462,4162,6561,6861,6961,003400
03 abr 202461,7062,0661,6162,0061,313000
02 abr 202461,7861,7861,6761,6760,98300
01 abr 202461,3961,3961,3461,3460,66600
28 mar 202461,2161,2561,2161,2460,55600
27 mar 202460,9261,0160,9261,0160,33400
26 mar 202460,9360,9460,8060,8060,122600
25 mar 202461,0461,0461,0461,0460,36100
22 mar 202460,9160,9160,8160,8160,13500
21 mar 202461,5861,5861,2661,2660,582000
20 mar 202460,6261,2460,6261,2460,56300
19 mar 202460,4860,4860,4860,4859,80300
18 mar 202460,8860,8860,7060,7060,03500
15 mar 202460,4760,4760,4160,4159,74500
14 mar 202461,1761,1761,1761,1760,49100
13 mar 202461,5861,6361,5361,5460,851200
12 mar 202461,8961,9861,6261,9861,291000
11 mar 202461,6161,6161,4861,4860,801200
08 mar 202462,1862,2561,8761,8761,181100
07 mar 202461,9562,2161,9562,2161,521800
06 mar 202461,4861,6161,4861,6160,92600
05 mar 202460,8260,8360,6260,6359,961100
04 mar 202461,1161,1161,1161,1160,43200
01 mar 202460,9960,9960,9460,9460,26300
29 feb 202460,2660,2760,1660,1659,493800
28 feb 202459,7259,7259,7259,7259,05300
27 feb 202460,5860,5860,5760,5759,90600
26 feb 202460,6060,6160,5660,6059,923900
23 feb 202460,6860,7460,6860,7460,06400
22 feb 202460,7560,7560,6960,6960,02400
21 feb 202459,9859,9859,9859,9859,31100
20 feb 202460,1060,1960,1060,1959,52500
16 feb 202459,8760,0359,8759,9759,30700
15 feb 202459,7059,7159,7059,7159,051100
14 feb 202459,3959,5459,3959,5458,871100
13 feb 202458,8358,8358,6558,6558,00400
12 feb 202459,6260,0159,6259,7259,063700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...