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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

EDOW First Trust Dow 30 Equal Weight ETF

33.57
0.00 (0.00%)
Pre Mercado
Última actualización: 03:00:04
Retrasado por 15 minutos

EDOW Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Jun 2024 33.57 0.12 0.37% 33.37 33.67 33.37 26,113
03 Jun 2024 33.4475 -0.13 -0.39% 33.62 33.62 33.22 15,194
31 May 2024 33.58 0.50 1.51% 33.13 33.58 33.06 18,185
30 May 2024 33.08 -0.06 -0.18% 32.98 33.1789 32.94 21,007
29 May 2024 33.14 -0.27 -0.81% 33.20 33.289 33.14 32,250
28 May 2024 33.41 -0.17 -0.51% 33.57 33.61 33.33 31,566
24 May 2024 33.58 -0.01 -0.04% 33.65 33.7415 33.58 22,954
23 May 2024 33.5923 -0.49 -1.43% 34.06 34.06 33.5201 34,992
22 May 2024 34.08 -0.16 -0.47% 34.14 34.2861 33.9701 14,739
21 May 2024 34.24 0.02 0.04% 34.23 34.2781 34.18 10,197
20 May 2024 34.225 -0.12 -0.33% 34.36 34.50 34.18 74,195
17 May 2024 34.34 0.04 0.12% 34.37 34.40 34.28 18,098
16 May 2024 34.30 0.12 0.35% 34.28 34.4296 34.22 12,144
15 May 2024 34.18 0.22 0.65% 34.12 34.2082 34.03 23,078
14 May 2024 33.96 0.05 0.15% 33.94 34.01 33.8355 14,187
13 May 2024 33.91 0.02 0.06% 34.00 34.126 33.87 17,501
10 May 2024 33.89 0.05 0.13% 33.94 33.9986 33.84 8,934
09 May 2024 33.845 0.27 0.82% 33.53 33.88 33.53 8,414
08 May 2024 33.57 0.13 0.38% 33.42 33.6106 33.40 15,221
07 May 2024 33.4441 -0.02 -0.05% 33.50 33.55 33.38 11,649
06 May 2024 33.46 0.12 0.36% 33.45 33.4899 33.31 11,529
03 May 2024 33.34 0.35 1.06% 33.35 33.445 33.17 7,238
02 May 2024 32.9893 0.17 0.50% 33.00 33.0492 32.86 8,114
01 May 2024 32.8237 0.04 0.12% 32.78 33.15 32.70 16,644
30 Abr 2024 32.7848 -0.37 -1.12% 33.08 33.17 32.7848 18,746
29 Abr 2024 33.1553 0.11 0.34% 33.08 33.19 33.0694 7,524
26 Abr 2024 33.0435 0.04 0.11% 32.94 33.1498 32.94 7,150
25 Abr 2024 33.0065 -0.25 -0.77% 32.95 33.05 32.7215 222,612
24 Abr 2024 33.2611 0.03 0.08% 33.23 33.3086 33.11 13,014
23 Abr 2024 33.2332 0.19 0.58% 33.13 33.3043 33.125 12,843
22 Abr 2024 33.043 0.17 0.53% 33.03 33.2597 32.84 21,729
19 Abr 2024 32.87 0.17 0.52% 32.77 32.9014 32.7112 19,150
18 Abr 2024 32.7014 0.00 0.01% 32.75 32.88 32.59 15,274
17 Abr 2024 32.6988 -0.10 -0.30% 32.81 32.9159 32.5613 21,475
16 Abr 2024 32.7983 0.02 0.06% 32.89 32.9299 32.69 27,120
15 Abr 2024 32.78 -0.17 -0.52% 33.25 33.2948 32.72 21,146
12 Abr 2024 32.95 -0.50 -1.49% 33.19 33.3125 32.8912 18,027
11 Abr 2024 33.449 0.05 0.14% 33.47 33.5087 33.1408 75,652
10 Abr 2024 33.4031 -0.25 -0.75% 33.35 33.455 33.2466 12,080
09 Abr 2024 33.6541 -0.01 -0.02% 33.72 33.73 33.4537 17,016
08 Abr 2024 33.66 -0.02 -0.07% 33.65 33.74 33.6207 37,591
05 Abr 2024 33.6819 0.17 0.51% 33.51 33.8199 33.5082 26,824
04 Abr 2024 33.5104 -0.40 -1.19% 34.0707 34.17 33.5075 37,142
03 Abr 2024 33.9139 -0.15 -0.43% 33.99 34.1302 33.91 39,073
02 Abr 2024 34.0605 -0.26 -0.76% 34.11 34.11 33.9496 23,654
01 Abr 2024 34.32 -0.12 -0.34% 34.42 34.42 34.20 249,879
28 Mar 2024 34.4367 0.10 0.29% 34.39 34.46 34.3401 16,057
27 Mar 2024 34.3368 0.43 1.28% 34.09 34.3368 34.09 29,508
26 Mar 2024 33.9032 -0.02 -0.05% 33.95 34.03 33.9032 18,795
25 Mar 2024 33.92 -0.09 -0.26% 33.97 34.00 33.9086 45,584
22 Mar 2024 34.01 -0.25 -0.72% 34.17 34.1989 34.01 19,224
21 Mar 2024 34.2578 0.01 0.03% 34.25 34.41 34.21 15,448
20 Mar 2024 34.2464 0.27 0.78% 33.81 34.3186 33.81 48,129
19 Mar 2024 33.98 0.25 0.74% 33.72 33.98 33.72 29,999
18 Mar 2024 33.7305 0.08 0.24% 33.76 33.8589 33.73 14,486
15 Mar 2024 33.6489 -0.14 -0.40% 33.70 33.7757 33.58 367,619
14 Mar 2024 33.7855 -0.20 -0.59% 34.01 34.01 33.65 376,309
13 Mar 2024 33.9863 0.01 0.03% 34.00 34.118 33.92 25,347
12 Mar 2024 33.975 0.26 0.76% 33.87 34.0119 33.78 22,789
11 Mar 2024 33.72 0.07 0.20% 33.57 33.7419 33.525 61,883
08 Mar 2024 33.6523 -0.07 -0.20% 33.68 33.87 33.65 33,341
07 Mar 2024 33.7185 0.16 0.47% 33.75 33.8586 33.6301 23,983