First Trust Dow Jones Select MicroCap Index Fund (FDM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 62.09 | 62.09 | 61.85 | 62.09 | 62.09 | 2,500 |
| 09 may 2024 | 61.84 | 62.64 | 61.84 | 62.64 | 62.64 | 2,100 |
| 08 may 2024 | 61.28 | 62.14 | 61.28 | 62.14 | 62.14 | 7,400 |
| 07 may 2024 | 62.33 | 62.41 | 62.01 | 62.01 | 62.01 | 12,600 |
| 06 may 2024 | 61.84 | 62.10 | 61.83 | 61.83 | 61.83 | 9,100 |
| 03 may 2024 | 61.50 | 61.52 | 61.10 | 61.31 | 61.31 | 4,600 |
| 02 may 2024 | 60.44 | 61.07 | 60.06 | 61.07 | 61.07 | 8,400 |
| 01 may 2024 | 59.81 | 60.35 | 59.81 | 60.22 | 60.22 | 5,700 |
| 30 abr 2024 | 60.28 | 60.28 | 59.63 | 59.63 | 59.63 | 4,200 |
| 29 abr 2024 | 60.82 | 60.88 | 60.66 | 60.87 | 60.87 | 5,100 |
| 26 abr 2024 | 60.00 | 60.45 | 60.00 | 60.40 | 60.40 | 2,700 |
| 25 abr 2024 | 59.67 | 60.07 | 59.48 | 60.06 | 60.06 | 5,000 |
| 24 abr 2024 | 60.10 | 60.49 | 59.99 | 60.49 | 60.49 | 4,000 |
| 23 abr 2024 | 59.47 | 60.50 | 59.47 | 60.24 | 60.24 | 5,400 |
| 22 abr 2024 | 59.23 | 59.73 | 59.04 | 59.41 | 59.41 | 15,200 |
| 19 abr 2024 | 58.99 | 59.01 | 58.64 | 59.01 | 59.01 | 1,700 |
| 18 abr 2024 | 58.43 | 58.97 | 58.28 | 58.30 | 58.30 | 5,400 |
| 17 abr 2024 | 59.38 | 59.38 | 58.43 | 58.43 | 58.43 | 3,000 |
| 16 abr 2024 | 58.63 | 59.02 | 58.63 | 58.95 | 58.95 | 3,600 |
| 15 abr 2024 | 60.17 | 60.30 | 59.03 | 59.07 | 59.07 | 5,400 |
| 12 abr 2024 | 60.61 | 60.61 | 59.64 | 59.69 | 59.69 | 3,800 |
| 11 abr 2024 | 60.42 | 60.66 | 60.42 | 60.59 | 60.59 | 3,900 |
| 10 abr 2024 | 60.48 | 60.60 | 60.04 | 60.43 | 60.43 | 4,100 |
| 09 abr 2024 | 62.32 | 62.32 | 61.58 | 61.77 | 61.77 | 7,100 |
| 08 abr 2024 | 61.98 | 62.15 | 61.93 | 61.93 | 61.93 | 4,800 |
| 05 abr 2024 | 61.19 | 61.85 | 61.19 | 61.80 | 61.80 | 6,100 |
| 04 abr 2024 | 62.55 | 62.61 | 61.53 | 61.53 | 61.53 | 2,800 |
| 03 abr 2024 | 61.11 | 62.11 | 61.11 | 62.11 | 62.11 | 5,700 |
| 02 abr 2024 | 61.70 | 61.76 | 61.39 | 61.45 | 61.45 | 1,300 |
| 01 abr 2024 | 62.70 | 62.70 | 62.22 | 62.24 | 62.24 | 2,100 |
| 28 mar 2024 | 62.21 | 62.77 | 62.21 | 62.77 | 62.77 | 4,900 |
| 27 mar 2024 | 61.03 | 61.96 | 61.03 | 61.96 | 61.96 | 5,800 |
| 26 mar 2024 | 61.43 | 61.44 | 60.84 | 60.84 | 60.84 | 3,500 |
| 25 mar 2024 | 61.46 | 61.46 | 61.07 | 61.13 | 61.13 | 5,400 |
| 22 mar 2024 | 61.70 | 61.70 | 61.03 | 61.03 | 61.03 | 7,000 |
| 21 mar 2024 | 61.72 | 61.98 | 61.72 | 61.86 | 61.86 | 4,400 |
| 21 mar 2024 | 0.056 Dividendo | |||||
| 20 mar 2024 | 59.93 | 61.54 | 59.81 | 61.40 | 61.34 | 9,200 |
| 19 mar 2024 | 59.39 | 60.14 | 59.39 | 60.07 | 60.02 | 1,200 |
| 18 mar 2024 | 59.73 | 59.96 | 59.49 | 59.49 | 59.44 | 2,400 |
| 15 mar 2024 | 59.89 | 59.98 | 59.70 | 59.94 | 59.89 | 2,900 |
| 14 mar 2024 | 59.96 | 59.96 | 59.38 | 59.38 | 59.33 | 2,300 |
| 13 mar 2024 | 60.69 | 60.69 | 60.45 | 60.45 | 60.39 | 2,300 |
| 12 mar 2024 | 60.12 | 60.35 | 60.12 | 60.35 | 60.29 | 3,300 |
| 11 mar 2024 | 60.50 | 60.50 | 59.98 | 60.36 | 60.30 | 2,000 |
| 08 mar 2024 | 61.06 | 61.08 | 60.38 | 60.59 | 60.53 | 3,300 |
| 07 mar 2024 | 60.51 | 60.81 | 60.33 | 60.41 | 60.35 | 3,300 |
| 06 mar 2024 | 60.29 | 60.29 | 60.04 | 60.14 | 60.09 | 7,300 |
| 05 mar 2024 | 60.33 | 60.41 | 59.85 | 59.95 | 59.90 | 5,100 |
| 04 mar 2024 | 61.10 | 61.10 | 60.36 | 60.36 | 60.30 | 2,200 |
| 01 mar 2024 | 60.98 | 61.02 | 60.72 | 60.93 | 60.87 | 4,300 |
| 29 feb 2024 | 60.44 | 61.00 | 60.26 | 60.78 | 60.72 | 3,300 |
| 28 feb 2024 | 59.47 | 60.19 | 59.47 | 59.74 | 59.69 | 4,200 |
| 27 feb 2024 | 59.82 | 59.97 | 59.74 | 59.76 | 59.71 | 2,400 |
| 26 feb 2024 | 59.16 | 59.46 | 59.16 | 59.38 | 59.33 | 5,400 |
| 23 feb 2024 | 58.43 | 59.20 | 58.42 | 59.10 | 59.05 | 3,500 |
| 22 feb 2024 | 58.70 | 58.70 | 58.23 | 58.59 | 58.54 | 3,700 |
| 21 feb 2024 | 58.79 | 59.01 | 58.62 | 59.00 | 58.95 | 7,200 |
| 20 feb 2024 | 59.17 | 59.36 | 58.97 | 58.97 | 58.92 | 5,700 |
| 16 feb 2024 | 60.25 | 60.36 | 59.74 | 59.74 | 59.69 | 4,100 |
| 15 feb 2024 | 59.24 | 60.60 | 59.24 | 60.60 | 60.54 | 16,600 |
| 14 feb 2024 | 58.29 | 59.01 | 58.10 | 58.90 | 58.85 | 9,800 |
| 13 feb 2024 | 59.11 | 59.11 | 57.57 | 57.57 | 57.52 | 14,000 |
| 12 feb 2024 | 59.03 | 60.65 | 59.03 | 60.51 | 60.45 | 11,400 |
| 09 feb 2024 | 58.27 | 58.99 | 58.07 | 58.99 | 58.94 | 19,700 |
| 08 feb 2024 | 57.22 | 58.08 | 57.22 | 58.07 | 58.02 | 7,400 |
| 07 feb 2024 | 57.34 | 57.58 | 57.05 | 57.56 | 57.51 | 4,900 |
| 06 feb 2024 | 57.62 | 57.69 | 57.20 | 57.51 | 57.46 | 3,200 |
| 05 feb 2024 | 57.52 | 57.70 | 57.14 | 57.56 | 57.51 | 5,600 |
| 02 feb 2024 | 58.37 | 58.72 | 58.33 | 58.33 | 58.28 | 9,200 |
| 01 feb 2024 | 58.78 | 59.39 | 58.19 | 58.98 | 58.93 | 6,400 |
| 31 ene 2024 | 59.85 | 59.97 | 58.64 | 58.64 | 58.59 | 3,500 |
| 30 ene 2024 | 59.79 | 59.94 | 59.79 | 59.93 | 59.88 | 1,000 |
| 29 ene 2024 | 59.62 | 60.12 | 59.49 | 60.12 | 60.07 | 6,600 |
| 26 ene 2024 | 60.01 | 60.01 | 59.47 | 59.58 | 59.53 | 5,300 |
| 25 ene 2024 | 59.73 | 59.78 | 59.14 | 59.65 | 59.60 | 6,100 |
| 24 ene 2024 | 59.68 | 59.77 | 59.05 | 59.14 | 59.09 | 3,200 |
| 23 ene 2024 | 59.90 | 59.90 | 59.28 | 59.28 | 59.23 | 39,100 |
| 22 ene 2024 | 58.48 | 59.68 | 58.48 | 59.68 | 59.63 | 5,400 |
| 19 ene 2024 | 57.59 | 58.15 | 57.37 | 58.15 | 58.10 | 3,600 |
| 18 ene 2024 | 57.72 | 57.86 | 57.29 | 57.82 | 57.77 | 3,400 |
| 17 ene 2024 | 57.13 | 57.56 | 57.13 | 57.56 | 57.51 | 13,300 |
| 16 ene 2024 | 58.11 | 58.11 | 57.66 | 57.66 | 57.61 | 4,500 |
| 12 ene 2024 | 59.01 | 59.66 | 58.46 | 58.47 | 58.42 | 10,700 |
| 11 ene 2024 | 58.67 | 58.67 | 58.11 | 58.55 | 58.50 | 13,800 |
| 10 ene 2024 | 58.46 | 58.91 | 58.46 | 58.79 | 58.74 | 19,200 |
| 09 ene 2024 | 58.59 | 58.97 | 58.59 | 58.75 | 58.70 | 6,900 |
| 08 ene 2024 | 59.39 | 59.46 | 59.08 | 59.44 | 59.39 | 11,700 |
| 05 ene 2024 | 59.12 | 59.82 | 59.12 | 59.50 | 59.45 | 5,800 |
| 04 ene 2024 | 60.20 | 60.21 | 59.65 | 59.65 | 59.60 | 14,500 |
| 03 ene 2024 | 61.00 | 61.00 | 59.82 | 60.07 | 60.02 | 13,400 |
| 02 ene 2024 | 61.35 | 61.86 | 60.87 | 61.09 | 61.03 | 17,900 |
| 29 dic 2023 | 62.32 | 62.32 | 61.34 | 61.34 | 61.28 | 10,700 |
| 28 dic 2023 | 62.34 | 62.68 | 62.18 | 62.25 | 62.19 | 12,300 |
| 27 dic 2023 | 62.90 | 62.90 | 62.54 | 62.77 | 62.71 | 5,600 |
| 26 dic 2023 | 61.86 | 62.74 | 61.86 | 62.67 | 62.61 | 10,600 |
| 22 dic 2023 | 61.77 | 62.10 | 61.61 | 61.79 | 61.73 | 23,300 |
| 22 dic 2023 | 0.24 Dividendo | |||||
| 21 dic 2023 | 61.15 | 61.46 | 61.07 | 61.46 | 61.16 | 2,600 |
| 20 dic 2023 | 61.35 | 62.28 | 60.83 | 60.83 | 60.54 | 10,700 |
| *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.