ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

AFLG First Trust Active Factor Large Cap ETF

31.5206
-0.1232 (-0.39%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

AFLG Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 31.5206 -0.12 -0.39% 31.48 31.5206 31.48 4,150
13 Jun 2024 31.6438 0.06 0.20% 31.82 31.82 31.50 15,433
12 Jun 2024 31.5815 0.28 0.89% 31.71 31.71 31.5815 867
11 Jun 2024 31.3032 0.09 0.27% 29.73 31.3032 29.73 93,438
10 Jun 2024 31.2177 0.09 0.29% 31.01 31.2177 31.01 669
07 Jun 2024 31.1289 0.00 0.00% 31.0609 31.16 31.0609 905
06 Jun 2024 31.1278 -0.10 -0.32% 31.265 31.34 31.1278 1,235
05 Jun 2024 31.2268 0.32 1.04% 31.02 31.2689 31.02 9,690
04 Jun 2024 30.9039 -0.03 -0.09% 30.85 30.93 30.77 13,307
03 Jun 2024 30.9312 -0.07 -0.23% 30.87 30.9312 30.87 5
31 May 2024 31.0016 0.21 0.69% 30.50 31.0016 30.50 1,163
30 May 2024 30.7887 -0.02 -0.06% 30.7887 30.7887 30.7887 0
29 May 2024 30.8083 -0.21 -0.68% 30.87 30.8799 30.8083 4,857
28 May 2024 31.0193 -0.05 -0.16% 31.0193 31.0193 31.0193 54
24 May 2024 31.0686 0.26 0.84% 31.0686 31.0686 31.0686 1
23 May 2024 30.8084 -0.17 -0.54% 30.8011 30.8084 30.8011 237
22 May 2024 30.9747 -0.16 -0.50% 31.14 31.14 30.9747 713
21 May 2024 31.1312 0.03 0.10% 31.04 31.1312 31.04 21,078
20 May 2024 31.1001 0.05 0.15% 31.05 31.1001 31.05 59
17 May 2024 31.0533 0.03 0.08% 31.07 31.07 31.0533 36
16 May 2024 31.0275 -0.14 -0.44% 31.21 31.21 31.0275 186
15 May 2024 31.1639 0.40 1.30% 30.90 31.1639 30.90 148
14 May 2024 30.7626 0.17 0.56% 30.7626 30.7626 30.7626 1
13 May 2024 30.5924 -0.08 -0.25% 30.61 30.69 30.5924 737
10 May 2024 30.6699 0.08 0.25% 30.59 30.6699 30.59 2
09 May 2024 30.5945 0.25 0.81% 30.5945 30.5945 30.5945 1
08 May 2024 30.3492 0.06 0.21% 30.3105 30.41 30.30 7,970
07 May 2024 30.2862 0.05 0.17% 30.25 30.2862 30.25 1
06 May 2024 30.2349 0.34 1.14% 30.12 30.2349 30.12 720
03 May 2024 29.8941 0.41 1.40% 29.8941 29.8941 29.8941 1
02 May 2024 29.4823 0.23 0.78% 29.4823 29.4823 29.4823 0
01 May 2024 29.2555 -0.09 -0.32% 29.21 29.2555 29.21 108
30 Abr 2024 29.3503 -0.45 -1.51% 29.3503 29.3503 29.3503 6
29 Abr 2024 29.7991 0.11 0.38% 29.80 29.80 29.76 133
26 Abr 2024 29.6874 0.21 0.72% 29.71 29.71 29.6874 115
25 Abr 2024 29.4757 -0.19 -0.66% 29.32 29.4757 29.32 1,029
24 Abr 2024 29.6705 0.02 0.07% 29.46 29.6705 29.46 100
23 Abr 2024 29.6494 0.32 1.10% 29.6494 29.6494 29.6494 6
22 Abr 2024 29.3256 0.22 0.74% 29.15 29.41 29.15 2,463
19 Abr 2024 29.1102 -0.23 -0.78% 29.27 29.3465 29.1102 169
18 Abr 2024 29.34 -0.12 -0.42% 29.54 29.54 29.31 346
17 Abr 2024 29.4644 -0.17 -0.59% 29.91 29.91 29.4644 3
16 Abr 2024 29.6393 -0.06 -0.20% 29.70 29.70 29.6393 138
15 Abr 2024 29.6976 -0.32 -1.05% 30.29 30.29 29.6976 512
12 Abr 2024 30.0139 -0.42 -1.37% 30.0139 30.0139 30.0139 1
11 Abr 2024 30.4319 0.16 0.54% 30.30 30.51 30.2996 1,584
10 Abr 2024 30.2679 -0.28 -0.92% 30.25 30.2679 30.20 515
09 Abr 2024 30.5483 -0.11 -0.36% 30.91 30.91 30.38 2,440
08 Abr 2024 30.6589 -0.07 -0.24% 30.79 30.79 30.6589 365
05 Abr 2024 30.733 0.38 1.25% 30.70 30.75 30.70 298
04 Abr 2024 30.3527 -0.35 -1.13% 30.92 30.92 30.3527 1,780
03 Abr 2024 30.6987 0.12 0.40% 30.49 30.6987 30.49 3
02 Abr 2024 30.5774 -0.24 -0.79% 30.61 30.61 30.549 2,338
01 Abr 2024 30.8206 -0.08 -0.27% 30.95 30.95 30.78 265
28 Mar 2024 30.9029 0.10 0.32% 30.96 30.96 30.9029 94
27 Mar 2024 30.8044 0.24 0.78% 30.73 30.8044 30.6991 1,812
26 Mar 2024 30.565 -0.09 -0.28% 30.87 30.87 30.565 20
25 Mar 2024 30.6509 -0.12 -0.38% 30.6509 30.6509 30.6509 14
22 Mar 2024 30.7672 -0.06 -0.19% 30.94 30.94 30.7672 120
21 Mar 2024 30.8252 0.20 0.66% 30.91 30.91 30.8252 365
20 Mar 2024 30.6236 0.30 0.98% 30.6236 30.6236 30.6236 0
19 Mar 2024 30.3277 0.23 0.77% 30.35 30.35 30.3277 101
18 Mar 2024 30.0954 0.14 0.47% 30.145 30.20 30.0954 501

Su Consulta Reciente

Delayed Upgrade Clock