Mercados españoles cerrados en 5 hrs 21 min

First Trust RiverFront Dynamic Europe ETF (RFEU)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,75+0,27 (+0,41%)
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 202465,7265,7565,7265,7565,75200
02 jul 202465,1065,4865,1065,4865,48300
01 jul 202465,4265,4265,1365,1765,17500
28 jun 202464,8064,9864,8064,9864,98200
27 jun 202464,7665,1664,7665,1665,16200
27 jun 20240.442 Dividendo
26 jun 202465,2565,2565,2265,2264,78200
25 jun 202466,0366,0366,0366,0365,58200
24 jun 202465,9566,1265,9566,1265,67200
21 jun 202465,2765,4665,2765,4665,02200
20 jun 202465,8065,8065,7665,7665,31200
18 jun 202465,5865,8765,5865,8765,42200
17 jun 202465,1965,1965,1965,1964,75300
14 jun 202465,0865,0865,0865,0864,64100
13 jun 202465,5865,5965,5565,5565,111100
12 jun 202466,3566,7966,3566,7966,34200
11 jun 202465,6165,6165,6065,6065,16100
10 jun 202466,8066,8066,8066,8066,35100
07 jun 202466,7866,7866,5566,5566,10200
06 jun 202467,7367,7367,7367,7367,27100
05 jun 202467,2667,2667,2667,2666,80100
04 jun 202466,6567,0466,6567,0466,59200
03 jun 202466,6566,6666,6566,6666,21700
31 may 202466,6166,7066,6166,7066,253700
30 may 202466,1466,1466,1466,1465,69300
29 may 202465,3465,3465,1865,1864,74300
28 may 202466,5466,5466,3666,5066,05200
24 may 202466,2366,2366,2366,2365,78200
23 may 202465,6666,2165,6666,2165,76200
22 may 202465,9765,9765,9765,9765,52200
21 may 202466,8166,8166,8166,8166,35100
20 may 202466,8366,8366,8366,8366,38100
17 may 202466,7466,7466,7466,7466,29100
16 may 202467,1467,1467,1467,1466,68100
15 may 202466,7866,7866,7766,7766,32200
14 may 202466,1866,5666,1866,5666,11300
13 may 202465,9065,9465,5965,5965,151400
10 may 202465,9265,9265,9265,9265,47200
09 may 202465,3865,3865,2965,2964,85300
08 may 202465,1365,1364,9465,0964,65200
07 may 202464,6364,6364,6364,6364,19100
06 may 202464,3064,3064,3064,3063,86100
03 may 202464,0864,0864,0864,0863,65100
02 may 202463,2263,2263,2263,2262,79100
01 may 202462,9662,9662,9662,9662,53100
30 abr 202463,1763,1763,1763,1762,74100
29 abr 202464,8764,8764,8764,8764,43100
26 abr 202464,4864,4864,4864,4864,04100
25 abr 202464,2664,2664,2664,2663,82100
24 abr 202463,9463,9463,9463,9463,51100
23 abr 202464,4764,4764,4764,4764,03100
22 abr 202463,9363,9363,9363,9363,50100
19 abr 202462,8762,8762,8762,8762,44100
18 abr 202462,6162,6162,6162,6162,19100
17 abr 202462,8763,2362,8763,2362,80400
16 abr 202463,0463,0463,0463,0462,61100
15 abr 202463,6963,6963,2163,2162,78400
12 abr 202463,6763,7963,6763,7963,36400
11 abr 202464,1864,1864,1864,1863,75-
10 abr 202464,5164,5164,5164,5164,07100
09 abr 202464,9264,9264,9264,9264,48100
08 abr 202465,4065,4065,4065,4064,96100
05 abr 202464,8664,8664,6264,6264,18300
04 abr 202465,5065,5065,1065,1064,66300
03 abr 202464,6865,3064,6865,3064,86700
02 abr 202464,5864,5864,5864,5864,14100
01 abr 202465,4965,4965,4965,4965,05100
28 mar 202465,4665,6665,2865,6665,222000
27 mar 202465,7665,7665,5665,5665,12100
26 mar 202465,0465,0465,0465,0464,60100
25 mar 202465,1265,3765,1265,3764,93200
22 mar 202464,9364,9364,9364,9364,49100
21 mar 202465,4865,4865,4865,4865,04100
20 mar 202465,3265,3265,3265,3264,88100
19 mar 202465,0865,0865,0865,0864,64100
18 mar 202464,4764,4764,4764,4764,03100
15 mar 202464,9964,9964,9964,9964,55-
14 mar 202465,0065,0065,0065,0064,55-
13 mar 202465,3965,3965,3965,3964,95100
12 mar 202465,1965,6865,1965,6865,23200
11 mar 202465,0965,0965,0965,0964,65100
08 mar 202465,2465,2465,2465,2464,80-
07 mar 202465,5565,5565,5565,5565,11-
06 mar 202464,4064,9264,4064,9264,48100
05 mar 202464,2464,2463,8963,8963,46400
04 mar 202464,4464,4464,4464,4464,00-
01 mar 202463,9563,9563,9563,9563,52100
29 feb 202464,0564,0564,0564,0563,62100
28 feb 202463,7063,7063,7063,7063,27100
27 feb 202463,9463,9463,9463,9463,51100
26 feb 202464,1864,1864,1864,1863,75100
23 feb 202464,3664,3664,3664,3663,93-
22 feb 202464,4264,4264,4264,4263,98100
21 feb 202463,6263,6263,6263,6263,19100
20 feb 202463,9063,9063,6963,6963,25200
16 feb 202463,4163,6563,4163,6563,22300
15 feb 202462,9563,0862,9563,0862,651300
14 feb 202462,7962,7962,7962,7962,36-
13 feb 202462,2562,2562,2562,2561,83100
12 feb 202463,1563,1563,0463,0462,61200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...