U.S. markets closed
F S&P 500
5,243.75 +4.75 (+0.09%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,227.50 +13.00 (+0.07%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.64 +0.38 (+0.48%) Oro
2,354.70 +14.40 (+0.62%)
First Trust China AlphaDEX Fund (FCA)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 20.97 | 20.98 | 20.91 | 20.98 | 20.98 | 1,410 |
| 08 may 2024 | 20.26 | 20.26 | 20.22 | 20.22 | 20.22 | 200 |
| 07 may 2024 | 20.30 | 20.30 | 20.28 | 20.28 | 20.28 | 2,500 |
| 06 may 2024 | 20.13 | 20.21 | 20.13 | 20.21 | 20.21 | 200 |
| 03 may 2024 | 20.13 | 20.13 | 20.07 | 20.07 | 20.07 | 600 |
| 02 may 2024 | 19.74 | 20.09 | 19.74 | 19.95 | 19.95 | 7,300 |
| 01 may 2024 | 19.57 | 19.57 | 19.56 | 19.56 | 19.56 | 300 |
| 30 abr 2024 | 19.58 | 19.58 | 19.41 | 19.41 | 19.41 | 800 |
| 29 abr 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 100 |
| 26 abr 2024 | 19.54 | 19.54 | 19.44 | 19.44 | 19.44 | 2,300 |
| 25 abr 2024 | 18.94 | 19.31 | 18.93 | 19.31 | 19.31 | 80,100 |
| 24 abr 2024 | 18.94 | 18.97 | 18.94 | 18.97 | 18.97 | 300 |
| 23 abr 2024 | 18.86 | 18.96 | 18.86 | 18.94 | 18.94 | 47,300 |
| 22 abr 2024 | 19.00 | 19.09 | 18.99 | 19.07 | 19.07 | 3,200 |
| 19 abr 2024 | 19.34 | 19.34 | 19.28 | 19.33 | 19.33 | 39,800 |
| 18 abr 2024 | 19.26 | 19.33 | 19.26 | 19.31 | 19.31 | 5,100 |
| 17 abr 2024 | 19.30 | 19.30 | 19.21 | 19.21 | 19.21 | 1,600 |
| 16 abr 2024 | 18.99 | 19.02 | 18.89 | 18.92 | 18.92 | 600 |
| 15 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 100 |
| 12 abr 2024 | 19.36 | 19.36 | 19.13 | 19.23 | 19.23 | 500 |
| 11 abr 2024 | 19.56 | 19.74 | 19.54 | 19.73 | 19.73 | 2,600 |
| 10 abr 2024 | 19.39 | 19.54 | 19.38 | 19.38 | 19.38 | 700 |
| 09 abr 2024 | 19.45 | 19.59 | 19.37 | 19.59 | 19.59 | 3,100 |
| 08 abr 2024 | 19.20 | 19.31 | 19.20 | 19.31 | 19.31 | 1,900 |
| 05 abr 2024 | 18.92 | 18.96 | 18.75 | 18.84 | 18.84 | 3,200 |
| 04 abr 2024 | 19.33 | 19.50 | 19.17 | 19.33 | 19.33 | 30,400 |
| 03 abr 2024 | 19.21 | 19.31 | 19.11 | 19.31 | 19.31 | 4,000 |
| 02 abr 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 100 |
| 01 abr 2024 | 19.08 | 19.08 | 18.95 | 19.06 | 19.06 | 900 |
| 28 mar 2024 | 18.81 | 18.85 | 18.71 | 18.71 | 18.71 | 2,300 |
| 27 mar 2024 | 18.70 | 18.84 | 18.61 | 18.79 | 18.79 | 4,200 |
| 26 mar 2024 | 19.10 | 19.10 | 18.74 | 18.74 | 18.74 | 8,900 |
| 25 mar 2024 | 19.24 | 19.24 | 19.11 | 19.14 | 19.14 | 3,800 |
| 22 mar 2024 | 19.18 | 19.27 | 19.10 | 19.23 | 19.23 | 5,800 |
| 21 mar 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 600 |
| 21 mar 2024 | 0.103 Dividendo | |||||
| 20 mar 2024 | 19.75 | 19.79 | 19.75 | 19.79 | 19.69 | 200 |
| 19 mar 2024 | 19.65 | 19.82 | 19.65 | 19.72 | 19.62 | 800 |
| 18 mar 2024 | 20.05 | 20.06 | 19.92 | 20.06 | 19.96 | 2,000 |
| 15 mar 2024 | 19.99 | 19.99 | 19.84 | 19.94 | 19.84 | 600 |
| 14 mar 2024 | 19.87 | 19.87 | 19.74 | 19.79 | 19.69 | 2,100 |
| 13 mar 2024 | 20.05 | 20.14 | 19.96 | 19.99 | 19.89 | 7,500 |
| 12 mar 2024 | 19.56 | 19.68 | 19.51 | 19.54 | 19.44 | 2,900 |
| 11 mar 2024 | 19.73 | 19.82 | 19.64 | 19.64 | 19.54 | 1,000 |
| 08 mar 2024 | 19.57 | 19.63 | 19.46 | 19.61 | 19.51 | 3,100 |
| 07 mar 2024 | 19.31 | 19.37 | 19.28 | 19.35 | 19.25 | 35,900 |
| 06 mar 2024 | 19.53 | 19.58 | 19.37 | 19.45 | 19.35 | 1,400 |
| 05 mar 2024 | 19.28 | 19.28 | 19.08 | 19.08 | 18.98 | 4,700 |
| 04 mar 2024 | 19.44 | 19.48 | 19.29 | 19.36 | 19.26 | 3,800 |
| 01 mar 2024 | 19.40 | 19.48 | 19.40 | 19.48 | 19.38 | 600 |
| 29 feb 2024 | 19.29 | 19.38 | 19.07 | 19.32 | 19.22 | 73,800 |
| 28 feb 2024 | 19.11 | 19.11 | 18.84 | 18.84 | 18.74 | 1,600 |
| 27 feb 2024 | 19.43 | 19.51 | 19.38 | 19.50 | 19.40 | 3,100 |
| 26 feb 2024 | 19.40 | 19.40 | 19.19 | 19.26 | 19.16 | 800 |
| 23 feb 2024 | 19.37 | 19.37 | 19.18 | 19.27 | 19.17 | 2,800 |
| 22 feb 2024 | 19.00 | 19.12 | 18.95 | 19.06 | 18.96 | 700 |
| 21 feb 2024 | 18.84 | 18.84 | 18.79 | 18.79 | 18.69 | 1,200 |
| 20 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.36 | 100 |
| 16 feb 2024 | 18.13 | 18.20 | 18.06 | 18.10 | 18.01 | 1,200 |
| 15 feb 2024 | 17.74 | 17.80 | 17.72 | 17.80 | 17.71 | 3,600 |
| 14 feb 2024 | 17.72 | 17.73 | 17.59 | 17.67 | 17.58 | 1,100 |
| 13 feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.61 | 100 |
| 12 feb 2024 | 18.07 | 18.07 | 17.98 | 18.00 | 17.91 | 2,600 |
| 09 feb 2024 | 17.82 | 17.82 | 17.66 | 17.70 | 17.61 | 1,400 |
| 08 feb 2024 | 17.81 | 17.84 | 17.81 | 17.84 | 17.75 | 200 |
| 07 feb 2024 | 17.73 | 17.96 | 17.66 | 17.96 | 17.87 | 8,100 |
| 06 feb 2024 | 17.89 | 18.06 | 17.89 | 18.06 | 17.97 | 1,600 |
| 05 feb 2024 | 17.37 | 17.37 | 17.26 | 17.26 | 17.17 | 200 |
| 02 feb 2024 | 17.26 | 17.32 | 17.26 | 17.32 | 17.23 | 300 |
| 01 feb 2024 | 17.60 | 17.70 | 17.54 | 17.59 | 17.50 | 1,300 |
| 31 ene 2024 | 17.55 | 17.55 | 17.42 | 17.55 | 17.46 | 600 |
| 30 ene 2024 | 17.70 | 17.70 | 17.61 | 17.68 | 17.59 | 800 |
| 29 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.80 | 300 |
| 26 ene 2024 | 18.18 | 18.24 | 18.10 | 18.16 | 18.07 | 3,900 |
| 25 ene 2024 | 18.30 | 18.33 | 18.17 | 18.33 | 18.23 | 1,100 |
| 24 ene 2024 | 17.96 | 18.05 | 17.90 | 18.05 | 17.96 | 8,800 |
| 23 ene 2024 | 17.25 | 17.27 | 17.24 | 17.27 | 17.18 | 1,300 |
| 22 ene 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.73 | 100 |
| 19 ene 2024 | 17.15 | 17.25 | 17.14 | 17.25 | 17.16 | 900 |
| 18 ene 2024 | 17.45 | 17.52 | 17.45 | 17.52 | 17.43 | 200 |
| 17 ene 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.18 | 100 |
| 16 ene 2024 | 17.99 | 18.24 | 17.99 | 18.01 | 17.92 | 3,100 |
| 12 ene 2024 | 18.35 | 18.38 | 18.35 | 18.38 | 18.28 | 200 |
| 11 ene 2024 | 18.24 | 18.24 | 18.09 | 18.09 | 18.00 | 800 |
| 10 ene 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.08 | 100 |
| 09 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.23 | 300 |
| 08 ene 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.23 | 100 |
| 05 ene 2024 | 18.62 | 18.72 | 18.58 | 18.72 | 18.62 | 2,000 |
| 04 ene 2024 | 18.53 | 18.57 | 18.50 | 18.57 | 18.47 | 500 |
| 03 ene 2024 | 18.49 | 18.63 | 18.45 | 18.63 | 18.53 | 400 |
| 02 ene 2024 | 18.45 | 18.45 | 18.31 | 18.36 | 18.26 | 1,000 |
| 29 dic 2023 | 18.59 | 18.59 | 18.52 | 18.52 | 18.42 | 1,000 |
| 28 dic 2023 | 18.30 | 18.39 | 18.30 | 18.31 | 18.21 | 4,200 |
| 27 dic 2023 | 17.91 | 18.08 | 17.91 | 18.08 | 17.99 | 900 |
| 26 dic 2023 | 17.95 | 17.95 | 17.84 | 17.84 | 17.75 | 1,200 |
| 22 dic 2023 | 17.82 | 17.94 | 17.82 | 17.94 | 17.85 | 300 |
| 22 dic 2023 | 0.085 Dividendo | |||||
| 21 dic 2023 | 17.97 | 17.99 | 17.88 | 17.98 | 17.80 | 5,200 |
| 20 dic 2023 | 17.55 | 17.61 | 17.50 | 17.61 | 17.44 | 2,100 |
| 19 dic 2023 | 17.90 | 17.90 | 17.75 | 17.75 | 17.57 | 300 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.