U.S. markets open in 7 minutes
F S&P 500
5,262.50 +16.25 (+0.31%) F Dow Jones
39,754.00 +112.00 (+0.28%) F Nasdaq
18,321.50 +66.50 (+0.36%) E-mini Russell 2000 Index Futur
2,085.70 +17.80 (+0.86%) Petróleo
78.83 +0.57 (+0.73%) Oro
2,353.40 -21.60 (-0.91%)
First Trust Alerian U.S. NextGen Infrastructure ETF (FLM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 62.85 | 62.85 | 62.82 | 62.82 | 62.82 | 1,069 |
| 09 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 278 |
| 08 may 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 39 |
| 07 may 2024 | 61.82 | 61.82 | 61.73 | 61.73 | 61.73 | 800 |
| 06 may 2024 | 61.43 | 61.52 | 61.43 | 61.52 | 61.52 | 413 |
| 03 may 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 137 |
| 02 may 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 50 |
| 01 may 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 45 |
| 30 abr 2024 | 60.73 | 60.73 | 60.35 | 60.35 | 60.35 | 940 |
| 29 abr 2024 | 60.93 | 61.23 | 60.93 | 61.23 | 61.23 | 661 |
| 26 abr 2024 | 60.71 | 60.84 | 60.71 | 60.84 | 60.84 | 726 |
| 25 abr 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 348 |
| 24 abr 2024 | 60.65 | 60.65 | 60.47 | 60.65 | 60.65 | 573 |
| 23 abr 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 15 |
| 22 abr 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 240 |
| 19 abr 2024 | 59.78 | 59.78 | 59.64 | 59.64 | 59.64 | 246 |
| 18 abr 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 64 |
| 17 abr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 66 |
| 16 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 41 |
| 15 abr 2024 | 60.66 | 60.66 | 60.16 | 60.16 | 60.16 | 391 |
| 12 abr 2024 | 60.61 | 60.70 | 60.56 | 60.70 | 60.70 | 370 |
| 11 abr 2024 | 61.50 | 61.56 | 60.92 | 61.47 | 61.47 | 1,800 |
| 10 abr 2024 | 61.20 | 61.39 | 61.19 | 61.39 | 61.39 | 4,472 |
| 09 abr 2024 | 61.88 | 62.14 | 61.88 | 62.14 | 62.14 | 337 |
| 08 abr 2024 | 62.24 | 62.24 | 62.19 | 62.20 | 62.20 | 1,031 |
| 05 abr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 222 |
| 04 abr 2024 | 62.31 | 62.31 | 61.48 | 61.48 | 61.48 | 244 |
| 03 abr 2024 | 61.82 | 62.13 | 61.82 | 62.04 | 62.04 | 1,201 |
| 02 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 45 |
| 01 abr 2024 | 62.24 | 62.24 | 61.97 | 61.97 | 61.97 | 732 |
| 28 mar 2024 | 62.10 | 62.27 | 62.10 | 62.27 | 62.27 | 643 |
| 27 mar 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | 113 |
| 26 mar 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 14 |
| 25 mar 2024 | 61.37 | 61.39 | 61.29 | 61.29 | 61.29 | 883 |
| 22 mar 2024 | 61.49 | 61.49 | 61.45 | 61.45 | 61.45 | 1,478 |
| 21 mar 2024 | 61.61 | 61.68 | 61.61 | 61.68 | 61.68 | 600 |
| 21 mar 2024 | 0.1587 Dividendo | |||||
| 20 mar 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.10 | 210 |
| 19 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.69 | 150 |
| 18 mar 2024 | 60.51 | 60.51 | 60.32 | 60.32 | 60.16 | 114 |
| 15 mar 2024 | 60.28 | 60.28 | 59.97 | 60.08 | 59.92 | 620 |
| 14 mar 2024 | 60.46 | 60.46 | 60.01 | 60.01 | 59.85 | 347 |
| 13 mar 2024 | 60.49 | 60.71 | 60.46 | 60.46 | 60.31 | 370 |
| 12 mar 2024 | 60.23 | 60.39 | 60.23 | 60.39 | 60.24 | 130 |
| 11 mar 2024 | 59.88 | 60.10 | 59.88 | 60.10 | 59.94 | 455 |
| 08 mar 2024 | 60.18 | 60.50 | 60.18 | 60.33 | 60.18 | 779 |
| 07 mar 2024 | 60.51 | 60.57 | 60.51 | 60.57 | 60.41 | 1,040 |
| 06 mar 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.84 | 17 |
| 05 mar 2024 | 59.78 | 59.87 | 59.47 | 59.47 | 59.32 | 2,134 |
| 04 mar 2024 | 59.42 | 59.89 | 59.40 | 59.89 | 59.73 | 12,874 |
| 01 mar 2024 | 59.24 | 59.42 | 59.24 | 59.42 | 59.27 | 668 |
| 29 feb 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.11 | 22 |
| 28 feb 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.70 | 8 |
| 27 feb 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.52 | 11 |
| 26 feb 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.17 | 97 |
| 23 feb 2024 | 58.46 | 58.60 | 58.46 | 58.60 | 58.45 | 114 |
| 22 feb 2024 | 58.07 | 58.26 | 58.07 | 58.26 | 58.11 | 413 |
| 21 feb 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.57 | 2 |
| 20 feb 2024 | 57.48 | 57.48 | 57.37 | 57.37 | 57.22 | 809 |
| 16 feb 2024 | 57.95 | 57.95 | 57.73 | 57.73 | 57.58 | 387 |
| 15 feb 2024 | 57.81 | 57.96 | 57.81 | 57.96 | 57.81 | 219 |
| 14 feb 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.11 | 23 |
| 13 feb 2024 | 56.97 | 56.97 | 56.70 | 56.70 | 56.55 | 830 |
| 12 feb 2024 | 57.76 | 57.76 | 57.55 | 57.60 | 57.45 | 1,367 |
| 09 feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.30 | 23 |
| 08 feb 2024 | 56.91 | 57.00 | 56.91 | 57.00 | 56.85 | 240 |
| 07 feb 2024 | 56.72 | 56.80 | 56.72 | 56.80 | 56.65 | 220 |
| 06 feb 2024 | 56.26 | 56.28 | 56.26 | 56.28 | 56.14 | 732 |
| 05 feb 2024 | 56.33 | 56.33 | 56.18 | 56.18 | 56.04 | 5,832 |
| 02 feb 2024 | 56.58 | 56.88 | 56.58 | 56.88 | 56.73 | 498 |
| 01 feb 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.63 | 1 |
| 31 ene 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.63 | 2 |
| 30 ene 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.40 | 106 |
| 29 ene 2024 | 55.96 | 56.39 | 55.96 | 56.39 | 56.24 | 689 |
| 26 ene 2024 | 55.88 | 55.97 | 55.88 | 55.97 | 55.83 | 1,139 |
| 25 ene 2024 | 55.60 | 55.98 | 55.60 | 55.98 | 55.83 | 511 |
| 24 ene 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.03 | 148 |
| 23 ene 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.58 | 101 |
| 22 ene 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.74 | 154 |
| 19 ene 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.36 | 100 |
| 18 ene 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.04 | 15 |
| 17 ene 2024 | 54.96 | 55.08 | 54.95 | 55.08 | 54.94 | 321 |
| 16 ene 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.48 | 103 |
| 12 ene 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 55.92 | 101 |
| 11 ene 2024 | 55.63 | 56.00 | 55.63 | 56.00 | 55.85 | 479 |
| 10 ene 2024 | 56.49 | 56.49 | 56.31 | 56.31 | 56.17 | 909 |
| 09 ene 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.17 | 58 |
| 08 ene 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.50 | 153 |
| 05 ene 2024 | 56.17 | 56.17 | 55.90 | 56.09 | 55.94 | 1,201 |
| 04 ene 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 55.86 | 102 |
| 03 ene 2024 | 56.47 | 56.47 | 56.14 | 56.14 | 55.99 | 528 |
| 02 ene 2024 | 56.68 | 56.76 | 56.68 | 56.76 | 56.61 | 1,833 |
| 29 dic 2023 | 57.00 | 57.02 | 56.99 | 56.99 | 56.84 | 823 |
| 28 dic 2023 | 57.84 | 57.84 | 57.07 | 57.09 | 56.95 | 11,307 |
| 27 dic 2023 | 56.99 | 56.99 | 56.99 | 56.99 | 56.84 | 30 |
| 26 dic 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 56.88 | 15 |
| 22 dic 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 56.47 | 51 |
| 22 dic 2023 | 0.2633 Dividendo | |||||
| 21 dic 2023 | 56.62 | 56.62 | 56.62 | 56.62 | 56.21 | 131 |
| 20 dic 2023 | 56.15 | 56.15 | 56.15 | 56.15 | 55.75 | 382 |
| *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.