U.S. markets open in 9 hours 10 minutes
F S&P 500
5,539.75 +2.75 (+0.05%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,990.75 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.60 -1.30 (-0.06%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,329.20 -1.60 (-0.07%)
First Trust Exchange -Traded Fund Vi - First Trust S&P 500 Diversified Free Cash Flow Etf (FCFY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 10:07AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 100 |
| 24 jun 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 100 |
| 21 jun 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 100 |
| 20 jun 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 17 jun 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
| 14 jun 2024 | 22.23 | 22.31 | 22.23 | 22.31 | 22.31 | 100 |
| 13 jun 2024 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 12 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
| 11 jun 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 10 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 100 |
| 07 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
| 06 jun 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 100 |
| 05 jun 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 100 |
| 04 jun 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
| 03 jun 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
| 31 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 30 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 29 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 100 |
| 28 may 2024 | 22.23 | 22.23 | 22.18 | 22.18 | 22.18 | 300 |
| 24 may 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 100 |
| 23 may 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 21 may 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 100 |
| 20 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
| 17 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
| 16 may 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 100 |
| 15 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 100 |
| 14 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 100 |
| 13 may 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 100 |
| 10 may 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 200 |
| 09 may 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 100 |
| 08 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 100 |
| 07 may 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
| 06 may 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
| 03 may 2024 | 21.83 | 21.94 | 21.82 | 21.94 | 21.94 | 1,000 |
| 02 may 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 100 |
| 01 may 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 100 |
| 30 abr 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 100 |
| 29 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 100 |
| 26 abr 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| 25 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
| 24 abr 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 23 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 100 |
| 22 abr 2024 | 22.10 | 22.16 | 22.10 | 22.16 | 22.16 | 300 |
| 19 abr 2024 | 22.00 | 22.03 | 22.00 | 22.03 | 22.03 | 300 |
| 18 abr 2024 | 21.93 | 21.96 | 21.92 | 21.96 | 21.96 | 300 |
| 17 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 100 |
| 16 abr 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 100 |
| 15 abr 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 100 |
| 12 abr 2024 | 22.37 | 22.37 | 22.35 | 22.37 | 22.37 | 700 |
| 11 abr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| 10 abr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 100 |
| 09 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 100 |
| 08 abr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 100 |
| 05 abr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 100 |
| 04 abr 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 100 |
| 03 abr 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 02 abr 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 100 |
| 01 abr 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 100 |
| 28 mar 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 100 |
| 27 mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 100 |
| 26 mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 100 |
| 25 mar 2024 | 23.26 | 23.26 | 23.06 | 23.06 | 23.06 | 600 |
| 22 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| 21 mar 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 100 |
| 21 mar 2024 | 0.066 Dividendo | |||||
| 20 mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.09 | 100 |
| 19 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.86 | - |
| 18 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 100 |
| 15 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.66 | 100 |
| 14 mar 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.71 | 100 |
| 13 mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 22.97 | 100 |
| 12 mar 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.96 | 100 |
| 11 mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.88 | 100 |
| 08 mar 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.86 | 100 |
| 07 mar 2024 | 22.99 | 22.99 | 22.97 | 22.97 | 22.91 | 100 |
| 06 mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.68 | 100 |
| 05 mar 2024 | 22.68 | 22.68 | 22.59 | 22.59 | 22.53 | 500 |
| 04 mar 2024 | 22.80 | 22.80 | 22.68 | 22.68 | 22.61 | 300 |
| 01 mar 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.63 | 100 |
| 29 feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.41 | 100 |
| 28 feb 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | 100 |
| 27 feb 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.33 | - |
| 26 feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.26 | 100 |
| 23 feb 2024 | 22.41 | 22.41 | 22.40 | 22.40 | 22.34 | 300 |
| 22 feb 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.28 | - |
| 21 feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.04 | 100 |
| 20 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.02 | 100 |
| 16 feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.10 | 100 |
| 15 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.19 | 100 |
| 14 feb 2024 | 21.95 | 21.98 | 21.95 | 21.98 | 21.92 | 2,900 |
| 13 feb 2024 | 21.82 | 21.82 | 21.73 | 21.75 | 21.69 | 400 |
| 12 feb 2024 | 22.22 | 22.22 | 22.19 | 22.19 | 22.13 | 200 |
| 09 feb 2024 | 21.92 | 22.01 | 21.92 | 22.01 | 21.95 | 300 |
| 08 feb 2024 | 21.90 | 21.92 | 21.89 | 21.92 | 21.86 | 9,400 |
| 07 feb 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.75 | 100 |
| 06 feb 2024 | 21.73 | 21.75 | 21.73 | 21.75 | 21.69 | 3,900 |
| 05 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.63 | - |
| 02 feb 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.84 | 100 |
| *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.