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 charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

FLI CI US and Canada Lifeco Covered Call ETF

9.91
-0.08 (-0.80%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

FLI Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 9.99 0.00 0.00% 9.99 9.99 9.99 0
25 Jun 2024 9.99 -0.03 -0.30% 9.97 9.99 9.97 3,000
24 Jun 2024 10.02 -0.09 -0.89% 10.03 10.06 10.00 14,389
21 Jun 2024 10.11 0.03 0.30% 10.08 10.11 10.08 200
20 Jun 2024 10.08 0.14 1.41% 9.95 10.08 9.95 3,450
19 Jun 2024 9.94 -0.03 -0.30% 9.94 9.94 9.94 3,005
18 Jun 2024 9.97 0.09 0.91% 9.95 9.97 9.95 900
17 Jun 2024 9.88 0.11 1.13% 9.73 9.88 9.73 848
14 Jun 2024 9.77 -0.09 -0.91% 9.80 9.80 9.74 3,305
13 Jun 2024 9.86 -0.13 -1.30% 9.98 9.98 9.85 17,566
12 Jun 2024 9.99 0.01 0.10% 10.10 10.10 9.97 23,500
11 Jun 2024 9.98 -0.17 -1.67% 10.00 10.00 9.98 4,873
10 Jun 2024 10.15 0.01 0.10% 10.15 10.15 10.15 12,385
07 Jun 2024 10.14 0.04 0.40% 10.15 10.16 10.14 4,666
06 Jun 2024 10.10 -0.07 -0.69% 10.14 10.19 10.09 10,888
05 Jun 2024 10.17 -0.02 -0.20% 10.11 10.17 10.11 1,100
04 Jun 2024 10.19 -0.10 -0.97% 10.26 10.27 10.17 16,180
03 Jun 2024 10.29 -0.02 -0.19% 10.27 10.29 10.26 501
31 May 2024 10.31 0.10 0.98% 10.18 10.31 10.18 723
30 May 2024 10.21 0.04 0.39% 10.17 10.25 10.17 700
29 May 2024 10.17 -0.06 -0.59% 10.12 10.17 10.12 2,610
28 May 2024 10.23 -0.11 -1.06% 10.30 10.30 10.19 2,290
27 May 2024 10.34 0.03 0.29% 10.34 10.35 10.32 3,556
24 May 2024 10.31 0.10 0.98% 10.20 10.31 10.20 1,926
23 May 2024 10.21 -0.12 -1.16% 10.28 10.28 10.21 982
22 May 2024 10.33 0.07 0.68% 10.26 10.37 10.26 10,255
21 May 2024 10.26 -0.08 -0.77% 10.29 10.29 10.24 1,475
17 May 2024 10.34 0.06 0.58% 10.30 10.34 10.30 6,254
16 May 2024 10.28 0.03 0.29% 10.23 10.30 10.23 30,709
15 May 2024 10.25 0.01 0.10% 10.25 10.25 10.25 0
14 May 2024 10.24 0.06 0.59% 10.14 10.24 10.14 4,729
13 May 2024 10.18 -0.04 -0.39% 10.21 10.21 10.18 2,207
10 May 2024 10.22 -0.01 -0.10% 10.21 10.23 10.21 59,319
09 May 2024 10.23 0.07 0.69% 10.11 10.24 10.11 2,032
08 May 2024 10.16 0.06 0.59% 10.03 10.16 10.03 6,338
07 May 2024 10.10 0.05 0.50% 10.04 10.12 10.04 8,376
06 May 2024 10.05 0.17 1.72% 9.87 10.06 9.87 17,234
03 May 2024 9.88 0.08 0.82% 9.88 9.88 9.88 10
02 May 2024 9.80 -0.05 -0.51% 9.85 9.85 9.70 3,447
01 May 2024 9.85 0.13 1.34% 9.90 9.90 9.85 240
30 Abr 2024 9.72 -0.08 -0.82% 9.72 9.72 9.72 150
29 Abr 2024 9.80 0.09 0.93% 9.81 9.81 9.80 2,100
26 Abr 2024 9.71 -0.05 -0.51% 9.74 9.74 9.69 3,681
25 Abr 2024 9.76 -0.12 -1.21% 9.77 9.77 9.76 1,756
24 Abr 2024 9.88 0.06 0.61% 9.76 9.88 9.76 617
23 Abr 2024 9.82 0.10 1.03% 9.67 9.82 9.67 2,107
22 Abr 2024 9.72 0.08 0.83% 9.65 9.76 9.65 5,813
19 Abr 2024 9.64 0.13 1.37% 9.64 9.64 9.63 801
18 Abr 2024 9.51 0.08 0.85% 9.54 9.57 9.47 72,000
17 Abr 2024 9.43 0.00 0.00% 9.41 9.48 9.40 11,105
16 Abr 2024 9.43 0.00 0.00% 9.38 9.43 9.33 6,350
15 Abr 2024 9.43 -0.09 -0.95% 9.53 9.53 9.42 1,018
12 Abr 2024 9.52 -0.02 -0.21% 9.55 9.55 9.50 368
11 Abr 2024 9.54 -0.60 -5.92% 10.02 10.02 9.46 48,834
10 Abr 2024 10.14 -0.12 -1.17% 10.20 10.20 10.13 6,712
09 Abr 2024 10.26 -0.16 -1.54% 10.40 10.40 10.26 4,370
08 Abr 2024 10.42 0.01 0.10% 10.42 10.42 10.42 2,307
05 Abr 2024 10.41 0.04 0.39% 10.36 10.43 10.36 600
04 Abr 2024 10.37 -0.11 -1.05% 10.48 10.55 10.37 12,551
03 Abr 2024 10.48 0.02 0.19% 10.42 10.52 10.42 3,411
02 Abr 2024 10.46 -0.07 -0.66% 10.50 10.55 10.46 400
01 Abr 2024 10.53 -0.06 -0.57% 10.58 10.58 10.52 901

Su Consulta Reciente

Delayed Upgrade Clock