First Trust Latin America AlphaDEX Fund (FLN)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20.28 | 20.36 | 20.28 | 20.36 | 20.36 | 656 |
| 16 may 2024 | 20.24 | 20.30 | 20.24 | 20.30 | 20.30 | 4,300 |
| 15 may 2024 | 20.22 | 20.27 | 20.22 | 20.26 | 20.26 | 2,000 |
| 14 may 2024 | 20.03 | 20.07 | 20.01 | 20.07 | 20.07 | 2,000 |
| 13 may 2024 | 19.92 | 19.93 | 19.92 | 19.93 | 19.93 | 900 |
| 10 may 2024 | 20.04 | 20.04 | 19.89 | 19.89 | 19.89 | 1,200 |
| 09 may 2024 | 19.82 | 20.03 | 19.82 | 20.03 | 20.03 | 2,800 |
| 08 may 2024 | 20.02 | 20.14 | 20.00 | 20.14 | 20.14 | 3,600 |
| 07 may 2024 | 20.13 | 20.13 | 20.07 | 20.08 | 20.08 | 3,600 |
| 06 may 2024 | 20.18 | 20.22 | 20.13 | 20.18 | 20.18 | 2,600 |
| 03 may 2024 | 20.09 | 20.17 | 19.98 | 20.13 | 20.13 | 5,600 |
| 02 may 2024 | 19.78 | 19.84 | 19.72 | 19.80 | 19.80 | 8,300 |
| 01 may 2024 | 19.48 | 19.59 | 19.37 | 19.45 | 19.45 | 2,800 |
| 30 abr 2024 | 19.71 | 19.71 | 19.43 | 19.48 | 19.48 | 4,000 |
| 29 abr 2024 | 19.90 | 19.93 | 19.84 | 19.93 | 19.93 | 3,400 |
| 26 abr 2024 | 19.57 | 19.75 | 19.57 | 19.75 | 19.75 | 4,900 |
| 25 abr 2024 | 19.31 | 19.38 | 19.19 | 19.38 | 19.38 | 7,800 |
| 24 abr 2024 | 19.49 | 19.49 | 19.39 | 19.47 | 19.47 | 2,400 |
| 23 abr 2024 | 19.49 | 19.71 | 19.49 | 19.64 | 19.64 | 2,900 |
| 22 abr 2024 | 19.30 | 19.49 | 19.21 | 19.49 | 19.49 | 14,600 |
| 19 abr 2024 | 19.22 | 19.27 | 19.22 | 19.27 | 19.27 | 400 |
| 18 abr 2024 | 19.23 | 19.23 | 19.07 | 19.17 | 19.17 | 900 |
| 17 abr 2024 | 19.32 | 19.32 | 19.09 | 19.24 | 19.24 | 8,100 |
| 16 abr 2024 | 19.19 | 19.19 | 19.10 | 19.10 | 19.10 | 1,300 |
| 15 abr 2024 | 19.82 | 19.82 | 19.57 | 19.57 | 19.57 | 1,000 |
| 12 abr 2024 | 20.00 | 20.00 | 19.87 | 19.92 | 19.92 | 4,700 |
| 11 abr 2024 | 20.31 | 20.40 | 20.30 | 20.40 | 20.40 | 3,700 |
| 10 abr 2024 | 20.65 | 20.65 | 20.38 | 20.40 | 20.40 | 12,500 |
| 09 abr 2024 | 21.07 | 21.07 | 20.92 | 20.97 | 20.97 | 2,400 |
| 08 abr 2024 | 20.77 | 20.85 | 20.72 | 20.80 | 20.80 | 6,600 |
| 05 abr 2024 | 20.66 | 20.68 | 20.51 | 20.63 | 20.63 | 6,700 |
| 04 abr 2024 | 20.90 | 21.00 | 20.56 | 20.56 | 20.56 | 56,100 |
| 03 abr 2024 | 20.47 | 20.66 | 20.43 | 20.57 | 20.57 | 4,500 |
| 02 abr 2024 | 20.40 | 20.50 | 20.35 | 20.50 | 20.50 | 5,800 |
| 01 abr 2024 | 20.44 | 20.44 | 20.39 | 20.43 | 20.43 | 2,900 |
| 28 mar 2024 | 20.72 | 20.72 | 20.62 | 20.70 | 20.70 | 2,000 |
| 27 mar 2024 | 20.58 | 20.70 | 20.50 | 20.70 | 20.70 | 3,500 |
| 26 mar 2024 | 20.53 | 20.53 | 20.45 | 20.47 | 20.47 | 16,200 |
| 25 mar 2024 | 20.42 | 20.42 | 20.32 | 20.32 | 20.32 | 700 |
| 22 mar 2024 | 20.45 | 20.45 | 20.25 | 20.37 | 20.37 | 3,000 |
| 21 mar 2024 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | 700 |
| 21 mar 2024 | 0.188 Dividendo | |||||
| 20 mar 2024 | 20.22 | 20.80 | 20.22 | 20.72 | 20.53 | 7,200 |
| 19 mar 2024 | 20.32 | 20.42 | 20.32 | 20.32 | 20.14 | 2,800 |
| 18 mar 2024 | 20.33 | 20.45 | 20.33 | 20.43 | 20.24 | 1,100 |
| 15 mar 2024 | 20.50 | 20.57 | 20.50 | 20.57 | 20.38 | 600 |
| 14 mar 2024 | 20.52 | 20.74 | 20.52 | 20.52 | 20.33 | 1,800 |
| 13 mar 2024 | 20.53 | 20.65 | 20.51 | 20.65 | 20.46 | 1,300 |
| 12 mar 2024 | 20.24 | 20.43 | 20.24 | 20.43 | 20.24 | 1,300 |
| 11 mar 2024 | 20.15 | 20.30 | 20.15 | 20.27 | 20.09 | 1,400 |
| 08 mar 2024 | 20.10 | 20.26 | 20.10 | 20.20 | 20.02 | 5,000 |
| 07 mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.02 | 600 |
| 06 mar 2024 | 20.37 | 20.37 | 20.17 | 20.31 | 20.13 | 3,500 |
| 05 mar 2024 | 20.22 | 20.22 | 20.11 | 20.11 | 19.93 | 1,000 |
| 04 mar 2024 | 20.35 | 20.35 | 20.33 | 20.33 | 20.15 | 1,500 |
| 01 mar 2024 | 20.35 | 20.45 | 20.35 | 20.35 | 20.17 | 900 |
| 29 feb 2024 | 20.34 | 20.41 | 20.26 | 20.33 | 20.15 | 1,100 |
| 28 feb 2024 | 20.38 | 20.38 | 20.12 | 20.35 | 20.17 | 1,400 |
| 27 feb 2024 | 20.48 | 20.61 | 20.35 | 20.43 | 20.24 | 1,800 |
| 26 feb 2024 | 20.21 | 20.27 | 20.07 | 20.27 | 20.09 | 2,300 |
| 23 feb 2024 | 20.38 | 20.38 | 20.01 | 20.06 | 19.88 | 7,400 |
| 22 feb 2024 | 20.45 | 20.66 | 20.32 | 20.51 | 20.32 | 5,200 |
| 21 feb 2024 | 20.63 | 20.63 | 20.29 | 20.42 | 20.23 | 4,700 |
| 20 feb 2024 | 20.70 | 20.70 | 20.36 | 20.70 | 20.51 | 2,900 |
| 16 feb 2024 | 20.26 | 20.36 | 20.13 | 20.36 | 20.18 | 1,700 |
| 15 feb 2024 | 20.14 | 20.48 | 19.99 | 20.02 | 19.84 | 1,900 |
| 14 feb 2024 | 19.95 | 20.21 | 19.85 | 19.90 | 19.72 | 12,400 |
| 13 feb 2024 | 19.86 | 19.86 | 19.54 | 19.63 | 19.45 | 1,500 |
| 12 feb 2024 | 20.02 | 20.31 | 19.98 | 19.98 | 19.80 | 5,500 |
| 09 feb 2024 | 20.24 | 20.24 | 19.84 | 19.88 | 19.70 | 1,200 |
| 08 feb 2024 | 20.21 | 20.21 | 19.75 | 19.75 | 19.57 | 5,700 |
| 07 feb 2024 | 20.25 | 20.40 | 20.12 | 20.18 | 20.00 | 31,000 |
| 06 feb 2024 | 20.27 | 20.29 | 20.12 | 20.12 | 19.94 | 1,900 |
| 05 feb 2024 | 19.90 | 20.01 | 19.75 | 19.98 | 19.80 | 3,400 |
| 02 feb 2024 | 19.96 | 20.03 | 19.80 | 20.03 | 19.85 | 140,100 |
| 01 feb 2024 | 20.09 | 20.24 | 19.94 | 20.17 | 19.99 | 12,400 |
| 31 ene 2024 | 19.94 | 19.99 | 19.81 | 19.81 | 19.63 | 7,000 |
| 30 ene 2024 | 19.95 | 19.95 | 19.71 | 19.79 | 19.61 | 3,800 |
| 29 ene 2024 | 20.09 | 20.09 | 19.87 | 19.96 | 19.78 | 4,600 |
| 26 ene 2024 | 20.00 | 20.11 | 19.98 | 20.04 | 19.86 | 2,900 |
| 25 ene 2024 | 20.06 | 20.06 | 19.89 | 19.97 | 19.79 | 4,400 |
| 24 ene 2024 | 20.06 | 20.06 | 19.80 | 19.80 | 19.62 | 8,300 |
| 23 ene 2024 | 19.58 | 19.66 | 19.50 | 19.66 | 19.48 | 2,300 |
| 22 ene 2024 | 19.33 | 19.38 | 19.33 | 19.38 | 19.20 | 700 |
| 19 ene 2024 | 19.54 | 19.66 | 19.54 | 19.62 | 19.44 | 128,500 |
| 18 ene 2024 | 19.63 | 19.63 | 19.42 | 19.50 | 19.32 | 5,600 |
| 17 ene 2024 | 19.55 | 19.89 | 19.55 | 19.59 | 19.41 | 87,600 |
| 16 ene 2024 | 19.98 | 19.98 | 19.77 | 19.77 | 19.59 | 13,000 |
| 12 ene 2024 | 20.39 | 20.72 | 20.25 | 20.32 | 20.14 | 9,600 |
| 11 ene 2024 | 20.18 | 20.18 | 20.00 | 20.17 | 19.99 | 4,100 |
| 10 ene 2024 | 20.21 | 20.21 | 20.02 | 20.12 | 19.94 | 18,600 |
| 09 ene 2024 | 20.24 | 20.24 | 20.19 | 20.19 | 20.01 | 1,400 |
| 08 ene 2024 | 20.44 | 20.44 | 20.29 | 20.44 | 20.25 | 2,100 |
| 05 ene 2024 | 20.30 | 20.50 | 20.22 | 20.31 | 20.13 | 187,000 |
| 04 ene 2024 | 20.29 | 20.29 | 20.07 | 20.22 | 20.04 | 3,000 |
| 03 ene 2024 | 20.50 | 20.50 | 20.38 | 20.41 | 20.22 | 2,200 |
| 02 ene 2024 | 20.57 | 20.76 | 20.35 | 20.49 | 20.30 | 13,600 |
| 29 dic 2023 | 20.93 | 20.93 | 20.66 | 20.79 | 20.60 | 3,400 |
| 28 dic 2023 | 20.64 | 20.91 | 20.64 | 20.70 | 20.51 | 21,800 |
| 27 dic 2023 | 20.92 | 20.92 | 20.45 | 20.67 | 20.48 | 11,900 |
| *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.