Mercados españoles cerrados

First Trust Dividend Strength ETF (TUSA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,12+0,77 (+1,70%)
Al cierre: 02:34PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202448,9648,9648,9248,9248,922663
25 abr 202448,8349,0348,7849,0349,031392
24 abr 202449,0349,2048,9449,2049,201959
23 abr 202449,1049,1049,0049,0049,00252
22 abr 202448,0448,6748,0448,5948,591434
19 abr 202448,1048,1248,1048,1248,121121
18 abr 202447,8448,1247,6947,7447,7410.487
17 abr 202447,6847,6847,6847,6847,6875
16 abr 202447,9947,9947,9947,9947,9917
15 abr 202449,2849,3248,3148,3148,311594
12 abr 202448,4648,6048,4648,6048,60253
11 abr 202449,2949,2949,2949,2949,29155
10 abr 202449,3949,4849,2349,4849,484218
09 abr 202450,4650,4649,9850,1150,11592
08 abr 202450,2450,2450,1050,1050,10299
05 abr 202449,6350,1149,6350,0550,051447
04 abr 202449,8049,8549,8049,8549,85339
03 abr 202449,9350,2249,9350,1050,1020.394
02 abr 202449,7149,9249,7149,9249,92188
01 abr 202450,1550,1550,1350,1350,13295
28 mar 202450,2450,3250,2450,3250,32735
27 mar 202449,5749,9149,5749,9149,91558
26 mar 202449,0649,0649,0649,0649,0671
25 mar 202449,2649,2649,2649,2649,2691
22 mar 202449,2749,2749,2749,2749,2778
21 mar 202449,6949,6949,6949,6949,6959
21 mar 20240.1936 Dividendo
20 mar 202449,3649,3649,3649,3649,171
19 mar 202448,6748,8748,6748,8748,68315
18 mar 202448,6348,8048,5948,5948,40649
15 mar 202448,5148,5148,5148,5148,3237
14 mar 202448,3448,3448,3448,3448,151
13 mar 202448,8348,8348,7748,7748,581039
12 mar 202448,3648,3648,2448,2448,05551
11 mar 202447,9648,3147,9648,3148,12179
08 mar 202448,1248,1248,0348,0347,84301
07 mar 202448,0048,0048,0048,0047,8111
06 mar 202447,6647,7947,6647,7047,52665
05 mar 202447,4347,4347,4347,4347,24134
04 mar 202447,2947,2947,2947,2947,1142
01 mar 202447,3547,3547,3347,3347,14945
29 feb 202447,0247,2647,0147,2647,072223
28 feb 202447,1147,1146,9246,9246,73537
27 feb 202447,1747,1747,1747,1746,9823
26 feb 202446,8046,9646,8046,9346,75388
23 feb 202447,0847,1046,9347,0246,842087
22 feb 202446,9846,9846,9846,9846,79179
21 feb 202446,6646,7346,3546,7346,555464
20 feb 202446,4546,4546,3046,3046,12149
16 feb 202446,9046,9146,6146,6146,43670
15 feb 202446,8146,8146,8146,8146,6375
14 feb 202445,7646,0645,6446,0645,873972
13 feb 202445,8445,8645,4245,7445,561828
12 feb 202446,4246,5946,4246,4846,301292
09 feb 202445,6946,0345,6946,0345,851073
08 feb 202445,8045,8045,8045,8045,625
07 feb 202445,6845,6845,6545,6545,47385
06 feb 202445,6745,6745,5645,5945,41783
05 feb 202445,4545,4545,4545,4545,27169
02 feb 202445,3145,7745,3145,7445,561944
01 feb 202445,9045,9045,4345,6045,42545
31 ene 202445,8445,8445,8445,8445,6638
30 ene 202446,7146,7146,7146,7146,531
29 ene 202446,4846,4846,4846,4846,301
26 ene 202446,4746,4746,3346,3346,141350
25 ene 202446,2646,2646,2546,2546,07430
24 ene 202446,0046,1745,9745,9745,79400
23 ene 202445,5845,7345,5845,7345,55776
22 ene 202445,6845,6845,6445,6445,46876
19 ene 202445,4945,4945,4945,4945,3128
18 ene 202444,6845,0244,6845,0244,84619
17 ene 202444,6144,6144,6144,6144,44100
16 ene 202444,8944,9044,6844,8544,681659
12 ene 202445,2445,3145,2145,3145,134641
11 ene 202445,3545,3545,3545,3545,1880
10 ene 202445,4345,4345,4145,4145,232408
09 ene 202445,6345,6645,6345,6645,48287
08 ene 202445,6146,0545,6146,0545,87508
05 ene 202445,7645,7645,7645,7645,5818
04 ene 202445,6645,6645,6645,6645,48118
03 ene 202446,0246,0245,9545,9545,77225
02 ene 202446,6546,6546,4846,4846,30827
29 dic 202346,3746,4346,3746,4346,25194
28 dic 202346,7246,7246,6146,6146,43397
27 dic 202346,6346,8346,5946,8346,651176
26 dic 202346,7846,7846,6946,6946,51356
22 dic 202346,2246,2246,1946,1946,01247
22 dic 20230.3774 Dividendo
21 dic 202346,2046,4946,2046,4945,93806
20 dic 202345,9945,9945,9945,9945,44166
19 dic 202346,5446,7746,5446,7746,212221
18 dic 202346,3546,3546,3546,3545,7946
15 dic 202346,2246,4046,2246,4045,85200
14 dic 202346,6546,8046,6546,7346,171480
13 dic 202344,9445,7544,9445,7545,20589
12 dic 202344,8544,8544,8044,8044,26204
11 dic 202345,1145,2145,1145,1144,57227
08 dic 202344,5544,7244,5544,7244,185667
07 dic 202344,4544,5644,4544,5644,02287
06 dic 202344,2544,2544,2544,2543,71672
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...