U.S. markets closed

First Trust Nasdaq Cybersecurity UCITS ETF (CIBR.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
36.05+0.44 (+1.23%)
Al cierre: 04:25PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202435.9036.3535.9036.0536.0518,865
27 jun 202435.0335.6334.9035.6135.611,957
26 jun 202435.1435.2934.8035.0335.0311,832
25 jun 202434.9535.0434.8535.0435.0425,402
24 jun 202435.0135.1534.8835.0035.0013,309
21 jun 202434.8834.9734.6834.9034.909,668
20 jun 202434.9035.0234.6734.8534.8525,880
19 jun 202434.8634.9934.7734.8334.832,248
18 jun 202435.1935.2034.8834.8934.896,328
17 jun 202434.8835.1234.6734.7534.7510,599
14 jun 202434.9234.9734.6634.7034.7014,161
13 jun 202435.4135.6735.0335.0235.0215,528
12 jun 202434.8035.2934.8035.1635.1643,328
11 jun 202434.6634.7234.3534.5034.506,958
10 jun 202434.1634.6034.1134.6034.6011,194
07 jun 202434.2234.3533.0034.1034.104,947
06 jun 202434.1034.3633.9134.2834.2810,255
05 jun 202433.4733.9433.4633.8633.8610,610
04 jun 202433.4633.6333.3433.5233.5212,290
03 jun 202434.2134.3433.6933.7433.7446,912
31 may 202434.0634.2333.6233.6233.6233,814
30 may 202434.9034.9034.2234.2234.2222,697
29 may 202434.9435.1934.7434.9734.9710,835
28 may 202435.6135.6935.1535.3535.359,894
24 may 202435.4035.5935.2435.5835.5811,863
23 may 202435.9936.0335.3835.5435.5417,223
22 may 202435.6035.7435.5335.6835.6822,080
21 may 202435.6335.7135.6035.6535.6520,205
20 may 202435.8135.8435.7235.8335.831,508
17 may 202435.7835.9235.6935.7935.7910,662
16 may 202436.1636.2735.7236.0136.0181,618
15 may 202435.5335.7135.2235.7135.7156,377
14 may 202435.2835.4735.2135.3635.3621,952
13 may 202434.8635.2034.7935.1035.1020,273
10 may 202434.7835.0534.7234.9434.946,279
09 may 202434.6834.7634.6334.7434.742,169
08 may 202434.9334.9634.6034.6734.6710,247
07 may 202434.9635.1334.9035.0035.0072,821
03 may 202434.4434.6934.2634.3434.3412,281
02 may 202434.7334.8334.3234.5434.549,462
01 may 202434.2634.5834.0334.5534.5535,034
30 abr 202434.8634.9534.6234.6234.625,060
29 abr 202435.1735.4535.0135.0735.0714,302
26 abr 202434.5335.1734.5335.1035.108,009
25 abr 202434.9034.9434.2234.4034.40271,026
24 abr 202434.6234.9834.6234.7234.72257,388
23 abr 202433.9934.6933.9734.6234.6219,994
22 abr 202433.7633.9433.5233.6233.6214,757
19 abr 202433.7433.8333.5433.6433.6426,209
18 abr 202433.8834.1533.7034.0334.0317,057
17 abr 202434.0534.2633.9733.8833.8829,080
16 abr 202434.0034.1333.9134.1334.1314,131
15 abr 202435.2335.4134.7134.7134.716,553
12 abr 202435.6735.8835.1935.2835.286,567
11 abr 202435.5835.6735.3135.3635.3610,709
10 abr 202435.9436.0635.1535.3935.3911,691
09 abr 202435.5435.8835.4835.6835.6811,665
08 abr 202435.4635.6535.3935.6035.6023,647
05 abr 202435.3435.5335.1935.5035.5012,457
04 abr 202435.8736.1835.8736.0936.0925,522
03 abr 202435.6535.9235.4735.8835.8830,252
02 abr 202435.9436.2335.3535.6035.6034,528
28 mar 202435.8136.2335.7836.2436.244,720
27 mar 202435.9536.1535.6735.8035.8028,477
26 mar 202435.9736.1535.8436.0336.0316,175
25 mar 202436.0636.1035.8835.9035.9021,727
22 mar 202436.5136.5836.0036.0436.0423,703
21 mar 202436.8736.8736.3636.7636.7679,721
20 mar 202435.6935.8835.5335.8635.86225,750
19 mar 202435.9935.9935.4235.6535.65370,986
18 mar 202436.1536.2535.9236.0436.046,937
15 mar 202436.8536.9236.1936.2936.297,351
14 mar 202437.0637.4736.6936.7936.79274,747
13 mar 202437.1437.4137.0937.2637.26444,965
12 mar 202437.2437.3836.7937.2137.2142,905
11 mar 202436.7437.0136.5237.0137.0175,485
08 mar 202436.9237.3536.8336.8536.8540,980
07 mar 202436.4937.0936.4936.7436.7474,365
06 mar 202437.0737.4436.6336.6936.6931,317
05 mar 202437.1737.1735.8236.0236.0227,188
04 mar 202437.1537.2636.9337.0437.0470,596
01 mar 202437.0337.1036.7136.8836.88188,639
29 feb 202436.6937.2636.6236.8336.8328,672
28 feb 202436.5836.6436.1536.3736.3711,420
27 feb 202436.4836.9736.4436.6736.6718,367
26 feb 202435.9736.5535.9036.4636.4634,967
23 feb 202435.7436.0035.6235.9635.9641,671
22 feb 202435.2635.8135.2635.6635.6620,989
21 feb 202435.4035.6234.4134.7634.7635,638
20 feb 202437.1137.1336.3736.6936.6915,306
19 feb 202437.1537.2437.0837.1537.156,021
16 feb 202437.5137.6037.0237.2337.233,934
15 feb 202437.4737.9037.3837.4437.4410,621
14 feb 202437.1437.5436.9737.4237.4230,111
13 feb 202437.8537.8734.0037.1737.1725,420
12 feb 202438.1238.2437.8338.0638.0639,087
09 feb 202437.7038.1537.6238.0138.0143,230
08 feb 202436.6937.1936.5437.1737.1740,516
07 feb 202436.5736.9736.4636.7836.7824,543
06 feb 202435.9936.1935.9936.1136.1119,754
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...