U.S. markets closed
F S&P 500
5,242.00 +3.00 (+0.06%) F Dow Jones
39,574.00 +38.00 (+0.10%) F Nasdaq
18,221.25 +6.75 (+0.04%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.78 +0.52 (+0.66%) Oro
2,357.90 +17.60 (+0.75%)
First Trust Energy Infrastructure Fund (FIF)
NYSE - Nasdaq Precio en tiempo real. 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 |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 18.03 | 18.17 | 18.03 | 18.10 | 18.10 | 168,536 |
| 02 may 2024 | 18.22 | 18.22 | 18.05 | 18.09 | 18.09 | 117,138 |
| 01 may 2024 | 17.99 | 18.06 | 17.89 | 17.95 | 17.95 | 93,244 |
| 30 abr 2024 | 18.25 | 18.25 | 18.00 | 18.02 | 18.02 | 48,680 |
| 29 abr 2024 | 18.18 | 18.27 | 18.11 | 18.17 | 18.17 | 40,856 |
| 26 abr 2024 | 18.26 | 18.26 | 18.14 | 18.22 | 18.22 | 32,448 |
| 26 abr 2024 | 0.15 Dividendo | |||||
| 25 abr 2024 | 18.24 | 18.46 | 18.10 | 18.33 | 18.18 | 24,104 |
| 24 abr 2024 | 18.15 | 18.39 | 18.12 | 18.35 | 18.20 | 32,198 |
| 23 abr 2024 | 18.01 | 18.33 | 18.01 | 18.31 | 18.16 | 25,654 |
| 22 abr 2024 | 18.14 | 18.21 | 18.09 | 18.12 | 17.97 | 30,755 |
| 19 abr 2024 | 18.08 | 18.16 | 18.04 | 18.05 | 17.90 | 88,594 |
| 18 abr 2024 | 17.85 | 17.93 | 17.78 | 17.83 | 17.68 | 25,782 |
| 17 abr 2024 | 17.57 | 17.85 | 17.57 | 17.79 | 17.64 | 16,038 |
| 16 abr 2024 | 17.55 | 17.66 | 17.50 | 17.61 | 17.47 | 32,294 |
| 15 abr 2024 | 18.04 | 18.04 | 17.60 | 17.66 | 17.52 | 50,679 |
| 12 abr 2024 | 18.05 | 18.17 | 17.85 | 17.86 | 17.71 | 37,636 |
| 11 abr 2024 | 18.10 | 18.14 | 17.94 | 18.01 | 17.86 | 30,990 |
| 10 abr 2024 | 18.17 | 18.19 | 18.10 | 18.13 | 17.98 | 13,726 |
| 09 abr 2024 | 18.35 | 18.39 | 18.24 | 18.28 | 18.13 | 31,633 |
| 08 abr 2024 | 18.25 | 18.39 | 18.25 | 18.35 | 18.20 | 16,517 |
| 05 abr 2024 | 18.23 | 18.33 | 18.07 | 18.30 | 18.15 | 30,596 |
| 04 abr 2024 | 18.56 | 18.56 | 18.25 | 18.27 | 18.12 | 50,786 |
| 03 abr 2024 | 18.43 | 18.44 | 18.36 | 18.40 | 18.25 | 46,144 |
| 02 abr 2024 | 18.15 | 18.44 | 18.15 | 18.44 | 18.29 | 67,871 |
| 01 abr 2024 | 18.19 | 18.20 | 18.06 | 18.16 | 18.01 | 52,829 |
| 01 abr 2024 | 0.1 Dividendo | |||||
| 28 mar 2024 | 17.95 | 18.21 | 17.95 | 18.16 | 17.91 | 40,451 |
| 27 mar 2024 | 17.84 | 17.94 | 17.81 | 17.90 | 17.66 | 34,568 |
| 26 mar 2024 | 17.81 | 17.89 | 17.76 | 17.79 | 17.55 | 62,145 |
| 25 mar 2024 | 17.70 | 17.87 | 17.67 | 17.78 | 17.54 | 31,687 |
| 22 mar 2024 | 17.85 | 17.90 | 17.69 | 17.69 | 17.45 | 37,425 |
| 21 mar 2024 | 17.81 | 17.88 | 17.78 | 17.83 | 17.59 | 25,490 |
| 20 mar 2024 | 17.72 | 17.81 | 17.67 | 17.78 | 17.54 | 36,920 |
| 19 mar 2024 | 17.51 | 17.73 | 17.51 | 17.69 | 17.45 | 42,104 |
| 18 mar 2024 | 17.50 | 17.58 | 17.49 | 17.57 | 17.33 | 21,074 |
| 15 mar 2024 | 17.52 | 17.63 | 17.46 | 17.51 | 17.27 | 44,851 |
| 14 mar 2024 | 17.56 | 17.60 | 17.18 | 17.36 | 17.12 | 267,004 |
| 13 mar 2024 | 17.48 | 17.64 | 17.48 | 17.64 | 17.40 | 58,737 |
| 12 mar 2024 | 17.29 | 17.39 | 17.28 | 17.39 | 17.15 | 29,650 |
| 11 mar 2024 | 17.12 | 17.28 | 17.12 | 17.26 | 17.02 | 37,890 |
| 08 mar 2024 | 17.20 | 17.26 | 17.15 | 17.19 | 16.96 | 69,755 |
| 07 mar 2024 | 17.15 | 17.19 | 17.11 | 17.15 | 16.92 | 39,007 |
| 06 mar 2024 | 17.09 | 17.15 | 16.96 | 17.09 | 16.86 | 20,616 |
| 05 mar 2024 | 16.89 | 17.02 | 16.84 | 16.95 | 16.72 | 66,548 |
| 04 mar 2024 | 16.92 | 16.94 | 16.76 | 16.84 | 16.61 | 89,971 |
| 01 mar 2024 | 16.75 | 17.04 | 16.74 | 16.96 | 16.73 | 89,313 |
| 01 mar 2024 | 0.1 Dividendo | |||||
| 29 feb 2024 | 16.64 | 16.69 | 16.59 | 16.64 | 16.31 | 35,542 |
| 28 feb 2024 | 16.55 | 16.63 | 16.53 | 16.55 | 16.22 | 36,702 |
| 27 feb 2024 | 16.51 | 16.62 | 16.51 | 16.56 | 16.24 | 37,836 |
| 26 feb 2024 | 16.63 | 16.66 | 16.52 | 16.53 | 16.21 | 16,892 |
| 23 feb 2024 | 16.65 | 16.70 | 16.62 | 16.68 | 16.35 | 57,356 |
| 22 feb 2024 | 16.65 | 16.68 | 16.55 | 16.67 | 16.34 | 77,133 |
| 21 feb 2024 | 16.37 | 16.60 | 16.37 | 16.58 | 16.26 | 65,863 |
| 20 feb 2024 | 16.35 | 16.40 | 16.28 | 16.38 | 16.06 | 145,362 |
| 16 feb 2024 | 16.18 | 16.34 | 16.10 | 16.33 | 16.01 | 141,020 |
| 15 feb 2024 | 15.86 | 16.14 | 15.84 | 16.13 | 15.81 | 200,649 |
| 14 feb 2024 | 15.97 | 15.97 | 15.79 | 15.86 | 15.55 | 112,058 |
| 13 feb 2024 | 16.04 | 16.04 | 15.84 | 15.85 | 15.54 | 75,313 |
| 12 feb 2024 | 15.89 | 16.05 | 15.88 | 16.03 | 15.72 | 138,236 |
| 09 feb 2024 | 15.88 | 16.00 | 15.86 | 15.93 | 15.62 | 214,458 |
| 08 feb 2024 | 15.91 | 15.95 | 15.86 | 15.90 | 15.59 | 139,113 |
| 07 feb 2024 | 15.95 | 16.01 | 15.87 | 15.95 | 15.64 | 70,828 |
| 06 feb 2024 | 16.02 | 16.02 | 15.95 | 15.95 | 15.64 | 124,819 |
| 05 feb 2024 | 16.21 | 16.21 | 16.00 | 16.08 | 15.77 | 31,626 |
| 02 feb 2024 | 16.33 | 16.33 | 16.08 | 16.19 | 15.87 | 21,991 |
| 01 feb 2024 | 16.17 | 16.33 | 16.12 | 16.32 | 16.00 | 32,379 |
| 01 feb 2024 | 0.1 Dividendo | |||||
| 31 ene 2024 | 16.35 | 16.42 | 16.16 | 16.17 | 15.76 | 27,418 |
| 30 ene 2024 | 16.20 | 16.40 | 16.20 | 16.33 | 15.91 | 29,230 |
| 29 ene 2024 | 16.19 | 16.28 | 16.12 | 16.26 | 15.84 | 41,974 |
| 26 ene 2024 | 16.11 | 16.24 | 16.04 | 16.23 | 15.81 | 74,402 |
| 25 ene 2024 | 16.09 | 16.11 | 15.97 | 16.09 | 15.68 | 29,042 |
| 24 ene 2024 | 15.97 | 16.01 | 15.94 | 15.96 | 15.55 | 56,184 |
| 23 ene 2024 | 15.92 | 16.00 | 15.89 | 15.94 | 15.53 | 35,692 |
| 22 ene 2024 | 15.82 | 16.02 | 15.82 | 15.96 | 15.55 | 36,359 |
| 19 ene 2024 | 16.01 | 16.01 | 15.85 | 15.89 | 15.48 | 72,713 |
| 18 ene 2024 | 16.08 | 16.09 | 15.94 | 15.98 | 15.58 | 73,703 |
| 17 ene 2024 | 16.35 | 16.48 | 16.11 | 16.12 | 15.71 | 66,553 |
| 16 ene 2024 | 16.56 | 16.58 | 16.36 | 16.39 | 15.97 | 52,573 |
| 12 ene 2024 | 16.48 | 16.65 | 16.41 | 16.46 | 16.04 | 42,366 |
| 11 ene 2024 | 16.49 | 16.57 | 16.34 | 16.38 | 15.96 | 39,900 |
| 10 ene 2024 | 16.54 | 16.58 | 16.46 | 16.53 | 16.11 | 76,969 |
| 09 ene 2024 | 16.51 | 16.63 | 16.48 | 16.63 | 16.20 | 19,644 |
| 08 ene 2024 | 16.54 | 16.58 | 16.40 | 16.53 | 16.11 | 103,857 |
| 05 ene 2024 | 16.83 | 16.83 | 16.59 | 16.65 | 16.22 | 11,515 |
| 04 ene 2024 | 16.58 | 16.85 | 16.58 | 16.70 | 16.27 | 35,288 |
| 03 ene 2024 | 16.56 | 16.80 | 16.52 | 16.68 | 16.25 | 43,223 |
| 02 ene 2024 | 16.42 | 16.68 | 16.41 | 16.47 | 16.05 | 40,945 |
| 02 ene 2024 | 0.1 Dividendo | |||||
| 29 dic 2023 | 16.55 | 16.55 | 16.37 | 16.46 | 15.94 | 31,250 |
| 28 dic 2023 | 16.35 | 16.51 | 16.35 | 16.45 | 15.93 | 23,135 |
| 27 dic 2023 | 16.46 | 16.56 | 16.40 | 16.43 | 15.91 | 53,659 |
| 26 dic 2023 | 16.43 | 16.80 | 16.40 | 16.45 | 15.93 | 33,203 |
| 22 dic 2023 | 16.45 | 16.59 | 16.37 | 16.47 | 15.95 | 13,195 |
| 21 dic 2023 | 16.27 | 16.46 | 16.27 | 16.30 | 15.79 | 26,799 |
| *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.