Yahoo

Correo

U.S. markets closed

F S&P 500
5,241.50
+2.50(+0.05%)
F Dow Jones
39,572.00
+36.00(+0.09%)
F Nasdaq
18,218.50
+4.00(+0.02%)
E-mini Russell 2000 Index Futur
2,085.30
+1.20(+0.06%)
Petróleo
79.67
+0.41(+0.52%)
Oro
2,356.40
+16.10(+0.69%)

First Trust United Kingdom AlphaDEX Fund (FKU)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

38.31

+0.17

(+0.44%)

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	38.24	38.31	38.24	38.31	38.31	600
08 may 2024	37.92	38.14	37.92	38.14	38.14	500
07 may 2024	37.96	37.99	37.80	37.99	37.99	300
06 may 2024	37.77	38.04	37.77	37.88	37.88	1,400
03 may 2024	37.66	37.66	37.64	37.64	37.64	1,300
02 may 2024	37.28	37.34	36.87	37.23	37.23	5,700
01 may 2024	36.97	36.97	36.78	36.78	36.78	500
30 abr 2024	37.22	37.22	36.81	36.81	36.81	400
29 abr 2024	37.37	37.37	37.05	37.33	37.33	2,400
26 abr 2024	37.17	37.17	37.17	37.17	37.17	300
25 abr 2024	36.62	36.81	36.62	36.81	36.81	400
24 abr 2024	36.71	36.71	36.65	36.71	36.71	1,100
23 abr 2024	36.58	37.01	36.58	36.85	36.85	3,000
22 abr 2024	36.10	36.56	36.10	36.26	36.26	1,100
19 abr 2024	35.90	35.90	35.90	35.90	35.90	100
18 abr 2024	36.10	36.10	35.88	35.88	35.88	500
17 abr 2024	35.98	35.98	35.87	35.87	35.87	400
16 abr 2024	35.85	35.86	35.62	35.62	35.62	2,200
15 abr 2024	36.85	36.85	36.13	36.29	36.29	1,800
12 abr 2024	36.62	36.84	36.36	36.36	36.36	1,400
11 abr 2024	36.86	37.03	36.65	36.92	36.92	5,100
10 abr 2024	37.09	37.09	36.99	36.99	36.99	400
09 abr 2024	37.46	37.59	37.39	37.39	37.39	17,100
08 abr 2024	37.45	37.58	37.44	37.44	37.44	900
05 abr 2024	37.08	37.29	37.00	37.10	37.10	1,900
04 abr 2024	37.14	37.14	37.14	37.14	37.14	300
03 abr 2024	37.01	37.33	37.01	37.33	37.33	1,300
02 abr 2024	37.33	37.33	37.10	37.10	37.10	800
01 abr 2024	37.36	37.74	37.36	37.74	37.74	1,800
28 mar 2024	37.72	37.80	37.66	37.76	37.76	6,200
27 mar 2024	37.45	37.55	37.45	37.49	37.49	3,500
26 mar 2024	37.33	37.33	37.12	37.19	37.19	700
25 mar 2024	37.09	37.09	36.95	36.95	36.95	300
22 mar 2024	37.06	37.06	36.97	36.97	36.97	600
21 mar 2024	37.02	37.16	37.02	37.16	37.16	7,400
21 mar 2024	0.193 Dividendo
20 mar 2024	37.04	37.04	37.04	37.04	36.85	100
19 mar 2024	36.48	36.68	36.41	36.53	36.34	6,600
18 mar 2024	36.56	36.56	36.49	36.49	36.30	200
15 mar 2024	36.71	36.75	36.67	36.75	36.56	18,200
14 mar 2024	36.51	36.51	36.51	36.51	36.32	200
13 mar 2024	37.10	37.15	36.80	36.94	36.75	5,500
12 mar 2024	36.95	37.06	36.84	36.93	36.74	500
11 mar 2024	36.78	36.95	36.59	36.93	36.74	40,900
08 mar 2024	36.81	36.81	36.68	36.75	36.56	400
07 mar 2024	36.51	36.89	36.51	36.65	36.46	7,100
06 mar 2024	36.32	36.46	36.20	36.23	36.04	1,400
05 mar 2024	35.97	35.97	35.97	35.97	35.78	100
04 mar 2024	36.01	36.14	35.90	36.14	35.95	1,400
01 mar 2024	36.11	36.11	36.11	36.11	35.92	200
29 feb 2024	35.78	35.96	35.78	35.96	35.77	400
28 feb 2024	35.72	35.72	35.59	35.64	35.45	600
27 feb 2024	35.90	35.93	35.90	35.93	35.74	300
26 feb 2024	35.78	35.95	35.75	35.84	35.65	1,200
23 feb 2024	35.88	36.07	35.88	36.00	35.81	1,100
22 feb 2024	35.97	36.12	35.70	35.99	35.80	2,000
21 feb 2024	35.71	35.71	35.63	35.68	35.49	700
20 feb 2024	35.79	35.87	35.60	35.73	35.54	3,100
16 feb 2024	35.75	35.75	35.62	35.62	35.43	200
15 feb 2024	35.33	35.46	35.25	35.36	35.18	1,800
14 feb 2024	34.99	35.00	34.78	35.00	34.82	2,000
13 feb 2024	34.39	34.39	34.39	34.39	34.21	100
12 feb 2024	34.94	35.32	34.94	35.08	34.90	2,200
09 feb 2024	35.11	35.11	34.80	34.99	34.81	1,500
08 feb 2024	35.04	35.16	34.97	35.16	34.98	2,500
07 feb 2024	35.36	35.36	34.98	35.07	34.89	34,800
06 feb 2024	35.38	35.38	35.16	35.34	35.16	3,300
05 feb 2024	34.87	34.87	34.77	34.77	34.59	600
02 feb 2024	35.56	35.56	35.25	35.45	35.27	2,100
01 feb 2024	35.79	35.94	35.75	35.84	35.65	9,200
31 ene 2024	36.10	36.10	35.47	35.47	35.29	1,200
30 ene 2024	35.98	35.99	35.98	35.99	35.80	600
29 ene 2024	36.15	36.15	36.11	36.11	35.92	1,200
26 ene 2024	35.92	35.95	35.91	35.95	35.76	800
25 ene 2024	35.67	35.73	35.67	35.73	35.54	400
24 ene 2024	35.83	35.83	35.49	35.49	35.31	600
23 ene 2024	35.22	35.32	35.22	35.30	35.12	4,600
22 ene 2024	35.33	35.33	35.24	35.25	35.07	800
19 ene 2024	34.77	35.15	34.77	35.15	34.97	1,178,000
18 ene 2024	34.79	35.24	34.78	35.14	34.96	23,600
17 ene 2024	34.59	34.95	34.14	34.90	34.72	99,000
16 ene 2024	35.14	35.14	34.96	34.96	34.78	1,100
12 ene 2024	35.79	35.79	35.68	35.68	35.49	700
11 ene 2024	35.74	35.74	35.74	35.74	35.55	100
10 ene 2024	36.07	36.23	36.07	36.07	35.88	1,200
09 ene 2024	36.06	36.06	36.06	36.06	35.87	100
08 ene 2024	36.17	36.65	36.16	36.65	36.46	700
05 ene 2024	35.90	35.90	35.90	35.90	35.71	100
04 ene 2024	36.19	36.19	35.92	35.92	35.73	400
03 ene 2024	35.76	35.86	35.76	35.86	35.67	400
02 ene 2024	36.28	36.28	35.94	35.94	35.75	500
29 dic 2023	36.66	36.66	36.66	36.66	36.47	100
28 dic 2023	36.85	36.85	36.61	36.61	36.42	200
27 dic 2023	36.90	36.90	36.69	36.87	36.68	2,600
26 dic 2023	37.00	37.00	37.00	37.00	36.81	100
22 dic 2023	36.74	36.88	36.70	36.71	36.52	3,800
22 dic 2023	0.539 Dividendo
21 dic 2023	37.02	37.17	37.02	37.17	36.44	400
20 dic 2023	36.86	37.09	36.67	36.67	35.95	6,900
19 dic 2023	36.76	36.91	36.75	36.90	36.18	800
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...

F S&P 5005,241.50+2.50(+0.05%)

F Dow Jones39,572.00+36.00(+0.09%)

F Nasdaq18,218.50+4.00(+0.02%)

E-mini Russell 2000 Index Futur2,085.30+1.20(+0.06%)

Petróleo79.67+0.41(+0.52%)

Oro2,356.40+16.10(+0.69%)

First Trust United Kingdom AlphaDEX Fund (FKU)

F S&P 500
5,241.50
+2.50(+0.05%)

F Dow Jones
39,572.00
+36.00(+0.09%)

F Nasdaq
18,218.50
+4.00(+0.02%)

E-mini Russell 2000 Index Futur
2,085.30
+1.20(+0.06%)

Petróleo
79.67
+0.41(+0.52%)

Oro
2,356.40
+16.10(+0.69%)