Yahoo

Correo

U.S. markets open in 9 hours 26 minutes

F S&P 500
5,248.75
+2.50(+0.05%)
F Dow Jones
39,639.00
-3.00(-0.01%)
F Nasdaq
18,276.00
+21.00(+0.12%)
E-mini Russell 2000 Index Futur
2,070.60
+2.70(+0.13%)
Petróleo
78.02
-0.24(-0.31%)
Oro
2,363.50
-11.50(-0.48%)

First Trust Switzerland AlphaDEX Fund (FSZ)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

63.96

+0.56

(+0.89%)

Al cierre: 04:00PM 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	63.71	63.96	63.71	63.96	63.96	300
09 may 2024	63.31	63.40	63.31	63.40	63.40	300
08 may 2024	63.01	63.01	63.01	63.01	63.01	100
07 may 2024	62.77	62.77	62.77	62.77	62.77	100
06 may 2024	62.14	62.20	62.14	62.20	62.20	300
03 may 2024	62.21	62.27	62.21	62.27	62.27	600
02 may 2024	61.06	61.34	61.06	61.34	61.34	300
01 may 2024	60.24	60.24	60.24	60.24	60.24	100
30 abr 2024	60.62	60.62	60.26	60.26	60.26	300
29 abr 2024	61.51	61.51	61.15	61.15	61.15	1,300
26 abr 2024	60.67	60.77	60.67	60.77	60.77	600
25 abr 2024	60.75	60.75	60.75	60.75	60.75	100
24 abr 2024	60.81	60.81	60.81	60.81	60.81	100
23 abr 2024	61.51	61.57	61.47	61.47	61.47	800
22 abr 2024	61.60	61.60	61.12	61.12	61.12	900
19 abr 2024	61.21	61.21	61.02	61.02	61.02	300
18 abr 2024	60.54	60.95	60.54	60.95	60.95	1,300
17 abr 2024	60.81	61.08	60.66	60.66	60.66	1,600
16 abr 2024	60.90	60.90	60.76	60.76	60.76	200
15 abr 2024	61.67	61.67	61.67	61.67	61.67	200
12 abr 2024	61.57	61.67	61.15	61.15	61.15	900
11 abr 2024	62.21	62.52	61.84	62.17	62.17	2,400
10 abr 2024	61.74	61.78	61.74	61.78	61.78	400
09 abr 2024	62.83	62.83	62.65	62.76	62.76	400
08 abr 2024	62.90	62.90	62.77	62.77	62.77	700
05 abr 2024	62.44	62.77	62.39	62.77	62.77	700
04 abr 2024	63.03	63.03	62.48	62.48	62.48	600
03 abr 2024	62.28	63.06	62.28	63.06	63.06	1,400
02 abr 2024	62.78	62.78	62.43	62.43	62.43	1,100
01 abr 2024	63.46	63.59	63.46	63.59	63.59	300
28 mar 2024	63.68	64.04	63.68	63.71	63.71	4,200
27 mar 2024	63.42	63.64	63.32	63.56	63.56	2,400
26 mar 2024	63.55	63.55	63.25	63.25	63.25	1,900
25 mar 2024	63.70	63.70	63.54	63.54	63.54	700
22 mar 2024	63.66	63.86	63.66	63.86	63.86	500
21 mar 2024	63.67	63.93	63.67	63.79	63.79	300
20 mar 2024	64.13	64.47	64.13	64.47	64.47	300
19 mar 2024	63.71	63.79	63.67	63.73	63.73	1,400
18 mar 2024	64.21	64.21	63.87	63.87	63.87	900
15 mar 2024	64.62	64.62	64.62	64.62	64.62	100
14 mar 2024	64.81	64.81	64.81	64.81	64.81	100
13 mar 2024	65.29	65.29	65.02	65.02	65.02	200
12 mar 2024	65.00	65.00	65.00	65.00	65.00	200
11 mar 2024	64.35	64.53	64.01	64.37	64.37	25,000
08 mar 2024	64.69	64.71	64.22	64.22	64.22	2,800
07 mar 2024	63.98	64.14	63.98	64.14	64.14	1,000
06 mar 2024	63.10	63.38	63.04	63.04	63.04	900
05 mar 2024	62.59	62.72	62.51	62.51	62.51	600
04 mar 2024	63.04	63.04	62.81	62.81	62.81	400
01 mar 2024	62.79	63.18	62.56	62.90	62.90	2,100
29 feb 2024	62.59	62.59	62.59	62.59	62.59	700
28 feb 2024	62.76	62.76	62.76	62.76	62.76	700
27 feb 2024	62.89	63.12	62.86	62.86	62.86	1,600
26 feb 2024	63.49	63.52	63.00	63.12	63.12	2,300
23 feb 2024	63.31	63.31	63.04	63.10	63.10	1,500
22 feb 2024	62.86	62.95	62.86	62.95	62.95	1,000
21 feb 2024	62.33	62.52	62.33	62.52	62.52	1,300
20 feb 2024	62.21	62.24	62.09	62.09	62.09	900
16 feb 2024	62.30	62.30	62.13	62.13	62.13	800
15 feb 2024	62.40	62.42	62.31	62.31	62.31	500
14 feb 2024	61.59	61.90	61.53	61.83	61.83	1,600
13 feb 2024	60.95	60.95	60.63	60.63	60.63	2,200
12 feb 2024	62.25	62.26	61.82	62.00	62.00	800
09 feb 2024	61.71	61.72	61.42	61.72	61.72	1,000
08 feb 2024	62.04	62.04	61.83	61.88	61.88	700
07 feb 2024	62.20	62.30	61.77	61.77	61.77	4,100
06 feb 2024	62.52	62.52	62.34	62.34	62.34	200
05 feb 2024	62.34	62.40	62.34	62.40	62.40	500
02 feb 2024	62.39	62.66	62.39	62.66	62.66	600
01 feb 2024	63.22	63.22	63.16	63.16	63.16	400
31 ene 2024	63.02	63.02	62.42	62.45	62.45	2,100
30 ene 2024	62.95	63.04	62.95	63.04	63.04	400
29 ene 2024	62.73	63.04	62.73	63.04	63.04	200
26 ene 2024	62.50	62.53	62.50	62.53	62.53	1,200
25 ene 2024	61.60	61.63	61.35	61.53	61.53	14,200
24 ene 2024	61.81	61.87	61.64	61.64	61.64	2,400
23 ene 2024	61.21	61.21	61.02	61.02	61.02	200
22 ene 2024	61.85	61.87	61.79	61.79	61.79	900
19 ene 2024	61.01	61.45	61.01	61.45	61.45	20,800
18 ene 2024	61.50	61.53	61.50	61.53	61.53	900
17 ene 2024	61.30	61.49	61.30	61.35	61.35	3,100
16 ene 2024	62.27	62.27	62.27	62.27	62.27	600
12 ene 2024	63.47	63.64	63.47	63.47	63.47	900
11 ene 2024	63.18	63.56	63.12	63.56	63.56	500
10 ene 2024	63.65	63.72	63.57	63.57	63.57	1,100
09 ene 2024	63.60	63.61	63.46	63.46	63.46	400
08 ene 2024	64.12	64.23	64.12	64.23	64.23	500
05 ene 2024	63.02	63.59	63.02	63.13	63.13	40,400
04 ene 2024	63.34	63.34	63.34	63.34	63.34	100
03 ene 2024	63.12	63.29	63.07	63.07	63.07	2,000
02 ene 2024	64.42	64.83	64.04	64.20	64.20	3,700
29 dic 2023	65.30	65.30	65.05	65.05	65.05	300
28 dic 2023	65.25	65.42	64.57	64.59	64.59	8,900
27 dic 2023	64.93	64.93	64.93	64.93	64.93	3,200
26 dic 2023	63.94	64.37	63.94	64.10	64.10	700
22 dic 2023	63.80	63.91	63.80	63.89	63.89	400
21 dic 2023	63.89	63.89	63.74	63.85	63.85	2,900
20 dic 2023	63.73	63.73	63.19	63.19	63.19	800
19 dic 2023	63.90	63.90	63.88	63.88	63.88	400
18 dic 2023	63.05	63.27	63.05	63.21	63.21	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...

F S&P 5005,248.75+2.50(+0.05%)

F Dow Jones39,639.00-3.00(-0.01%)

F Nasdaq18,276.00+21.00(+0.12%)

E-mini Russell 2000 Index Futur2,070.60+2.70(+0.13%)

Petróleo78.02-0.24(-0.31%)

Oro2,363.50-11.50(-0.48%)

First Trust Switzerland AlphaDEX Fund (FSZ)

F S&P 500
5,248.75
+2.50(+0.05%)

F Dow Jones
39,639.00
-3.00(-0.01%)

F Nasdaq
18,276.00
+21.00(+0.12%)

E-mini Russell 2000 Index Futur
2,070.60
+2.70(+0.13%)

Petróleo
78.02
-0.24(-0.31%)

Oro
2,363.50
-11.50(-0.48%)