Meeder Sector Rotation Retail (FLCGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 01 may 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 30 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 29 abr 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 26 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 25 abr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 24 abr 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 23 abr 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 22 abr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 19 abr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 18 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 17 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 16 abr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 15 abr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 12 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 11 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 10 abr 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 09 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 abr 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| 05 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 04 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 03 abr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 02 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 01 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 28 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 27 mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 26 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 25 mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 22 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 21 mar 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 20 mar 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 19 mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 18 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 15 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 14 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 13 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 12 mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 11 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 08 mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 07 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 06 mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 05 mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 04 mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 01 mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 29 feb 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 28 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 27 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 26 feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 23 feb 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 22 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 21 feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 20 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 16 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 15 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 14 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 13 feb 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 12 feb 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 09 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 07 feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 06 feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 05 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 02 feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 01 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 31 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 30 ene 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 26 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 25 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 24 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 23 ene 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 22 ene 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 19 ene 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 18 ene 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 17 ene 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 16 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 12 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 11 ene 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 10 ene 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 09 ene 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 08 ene 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 05 ene 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 04 ene 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 03 ene 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 02 ene 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 29 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 dic 2023 | 0.164 Dividendo | |||||
| 27 dic 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.88 | - |
| 26 dic 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.83 | - |
| 22 dic 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.64 | - |
| 21 dic 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.59 | - |
| 20 dic 2023 | 36.21 | 36.21 | 36.21 | 36.21 | 36.05 | - |
| 19 dic 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.69 | - |
| 18 dic 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.36 | - |
| 15 dic 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.34 | - |
| 14 dic 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.54 | - |
| 13 dic 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.84 | - |
| 12 dic 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.06 | - |
| *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.