First Trust Dow Jones Internet Index Fund

FDN
🏛️ Mexique →
5,273.00
Dernière Mise à Jour: 2025-09-22
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 4,748.25 4,900.00 4,707.50 4,707.50 0.0M
2021-12-29 4,659.71 4,691.00 4,659.71 4,691.00 0.0M
2021-12-28 4,713.00 4,800.00 4,708.25 4,730.25 0.0M
2021-12-27 4,768.00 4,780.00 4,768.00 4,780.00 0.0M
2021-12-21 4,570.84 4,570.84 4,570.84 4,570.84 0.0M
2021-12-20 4,551.00 4,551.00 4,551.00 4,551.00 0.0M
2021-12-17 4,547.89 4,615.90 4,547.89 4,615.90 0.0M
2021-12-16 4,625.95 4,625.95 4,560.92 4,560.92 0.0M
2021-12-15 4,668.00 4,697.41 4,561.71 4,697.41 0.0M
2021-12-14 4,672.44 4,674.12 4,667.26 4,674.12 0.0M
2021-12-10 4,750.85 4,750.85 4,741.25 4,741.25 0.0M
2021-12-09 4,842.00 4,864.20 4,840.00 4,864.20 0.0M
2021-12-08 4,866.85 4,866.85 4,866.85 4,866.85 0.0M
2021-12-07 4,852.95 4,852.95 4,852.00 4,852.00 0.0M
2021-12-06 4,635.80 4,725.00 4,627.00 4,725.00 0.0M
2021-12-03 4,687.67 4,687.67 4,637.98 4,637.98 0.0M
2021-12-02 4,766.87 4,796.60 4,754.02 4,754.02 0.0M
2021-12-01 4,941.00 4,941.00 4,892.50 4,897.25 0.0M
2021-11-30 4,912.85 4,953.00 4,912.85 4,941.00 0.0M
2021-11-29 5,101.00 5,101.00 5,101.00 5,101.00 0.0M
2021-11-26 5,152.25 5,152.25 5,152.25 5,152.25 0.0M
2021-11-22 5,035.00 5,035.00 5,035.00 5,035.00 0.0M
2021-11-19 5,148.37 5,148.37 5,148.37 5,148.37 0.0M
2021-11-18 5,142.00 5,142.00 5,142.00 5,142.00 0.0M
2021-11-17 5,202.00 5,202.00 5,140.00 5,142.00 0.0M
2021-11-16 5,181.10 5,196.00 5,181.10 5,196.00 0.0M
2021-11-12 5,010.00 5,080.00 5,010.00 5,080.00 0.0M
2021-11-11 5,005.00 5,026.00 5,005.00 5,026.00 0.0M
2021-11-09 5,022.00 5,022.00 5,022.00 5,022.00 0.0M
2021-11-08 5,084.90 5,084.90 5,040.00 5,040.00 0.0M
2021-11-05 5,045.00 5,055.00 5,030.00 5,055.00 0.0M
2021-11-04 5,079.00 5,101.00 5,000.00 5,000.00 0.0M
2021-11-03 5,079.00 5,079.00 5,079.00 5,079.00 0.0M
2021-11-01 5,025.01 5,079.00 5,025.01 5,079.00 0.0M
2021-10-29 5,030.00 5,030.00 5,025.00 5,025.00 0.0M
2021-10-28 4,947.50 4,970.00 4,947.50 4,970.00 0.0M
2021-10-27 4,945.00 4,945.00 4,924.00 4,924.00 0.0M
2021-10-26 5,043.19 5,043.19 4,917.85 4,917.85 0.0M
2021-10-25 4,927.00 4,942.00 4,927.00 4,942.00 0.0M
2021-10-22 4,916.00 4,916.00 4,773.00 4,894.18 0.0M
2021-10-21 5,010.00 5,061.00 5,010.00 5,061.00 0.0M
2021-10-20 4,997.00 4,997.00 4,997.00 4,997.00 0.0M
2021-10-19 5,044.95 5,044.95 5,019.70 5,019.70 0.0M
2021-10-18 5,022.00 5,022.00 4,995.00 4,995.00 0.0M
2021-10-14 5,000.00 5,022.00 5,000.00 5,022.00 0.0M
2021-10-13 4,935.00 4,947.50 4,887.35 4,887.35 0.0M
2021-10-12 4,900.00 4,915.00 4,900.00 4,915.00 0.0M
2021-10-06 4,885.00 4,885.00 4,885.00 4,885.00 0.0M
2021-10-05 4,852.00 4,852.00 4,852.00 4,852.00 0.0M
2021-10-04 4,730.50 4,738.00 4,730.50 4,738.00 0.0M
2021-10-01 4,872.90 4,872.90 4,872.90 4,872.90 0.0M
2021-09-29 4,866.00 4,866.00 4,750.00 4,775.21 0.0M
2021-09-28 4,850.50 4,850.50 4,850.50 4,850.50 0.0M
2021-09-23 4,921.50 4,941.80 4,921.50 4,941.80 0.0M
2021-09-22 4,870.52 4,890.00 4,870.52 4,890.00 0.0M
2021-09-21 4,895.00 4,895.00 4,895.00 4,895.00 0.0M
2021-09-20 4,869.32 4,869.32 4,850.00 4,850.00 0.0M
2021-09-15 4,865.70 4,865.70 4,865.70 4,865.70 0.0M
2021-09-14 4,885.00 4,885.00 4,885.00 4,885.00 0.0M
2021-09-10 4,954.20 4,954.20 4,954.20 4,954.20 0.0M
2021-09-09 4,976.40 4,976.40 4,976.40 4,976.40 0.0M
2021-09-03 5,014.00 5,014.00 5,014.00 5,014.00 0.0M
2021-09-01 5,012.25 5,012.25 5,012.25 5,012.25 0.0M
2021-08-31 5,004.00 5,004.00 5,004.00 5,004.00 0.0M
2021-08-24 4,976.00 4,976.00 4,937.00 4,937.00 0.0M
2021-08-23 4,850.00 4,850.00 4,850.00 4,850.00 0.0M
2021-08-17 4,716.00 4,716.00 4,620.00 4,620.00 0.0M
2021-08-13 4,796.42 4,797.00 4,796.42 4,797.00 0.0M
2021-08-12 4,770.00 4,775.00 4,770.00 4,775.00 0.0M
2021-08-11 4,724.55 4,765.23 4,679.50 4,757.65 0.0M
2021-08-09 4,867.95 4,867.95 4,867.95 4,867.95 0.0M
2021-08-05 4,875.00 4,875.00 4,875.00 4,875.00 0.0M
2021-08-04 4,704.50 4,704.50 4,704.50 4,704.50 0.0M
2021-07-30 4,835.00 4,835.00 4,835.00 4,835.00 0.0M
2021-07-29 4,938.00 4,938.00 4,938.00 4,938.00 0.0M
2021-07-28 4,956.95 4,990.50 4,956.95 4,983.00 0.0M
2021-07-27 4,983.39 4,983.39 4,841.35 4,841.35 0.0M
2021-07-22 4,958.60 4,958.60 4,958.60 4,958.60 0.0M
2021-07-21 4,896.00 4,896.00 4,892.58 4,892.58 0.0M
2021-07-20 4,876.00 4,890.50 4,876.00 4,890.50 0.0M
2021-07-19 4,748.00 4,763.00 4,746.00 4,763.00 0.0M
2021-07-15 4,843.00 4,858.00 4,805.00 4,805.00 0.0M
2021-07-13 4,949.00 4,970.00 4,949.00 4,970.00 0.0M
2021-07-12 4,911.38 4,911.38 4,911.38 4,911.38 0.0M
2021-07-09 4,919.00 4,919.00 4,919.00 4,919.00 0.0M
2021-07-08 4,882.00 4,884.00 4,855.00 4,880.00 0.0M
2021-07-07 5,007.00 5,007.00 5,007.00 5,007.00 0.0M
2021-07-06 4,966.25 4,979.52 4,887.00 4,970.00 0.0M
2021-07-02 4,898.50 4,898.50 4,898.50 4,898.50 0.0M
2021-07-01 4,905.00 4,905.00 4,902.00 4,902.00 0.0M
2021-06-30 4,880.00 4,882.00 4,880.00 4,882.00 0.0M
2021-06-28 4,924.15 4,924.15 4,843.00 4,850.00 0.0M
2021-06-25 4,795.00 4,805.50 4,795.00 4,802.00 0.0M
2021-06-24 4,902.00 4,902.00 4,831.40 4,831.40 0.0M
2021-06-23 4,896.90 4,896.90 4,882.87 4,882.87 0.0M
2021-06-22 4,917.34 4,917.34 4,887.25 4,887.25 0.0M
2021-06-21 4,904.00 4,904.00 4,901.75 4,901.75 0.0M
2021-06-18 4,852.00 4,924.00 4,852.00 4,902.50 0.0M
2021-06-17 4,860.00 4,860.00 4,835.00 4,852.00 0.0M
2021-06-16 4,711.00 4,711.00 4,711.00 4,711.00 0.0M
2021-06-15 4,710.00 4,711.00 4,710.00 4,711.00 0.0M
2021-06-11 4,657.00 4,657.00 4,657.00 4,657.00 0.0M
2021-06-10 4,531.30 4,605.10 4,531.30 4,605.10 0.0M
2021-06-09 4,544.00 4,553.00 4,544.00 4,553.00 0.0M
2021-06-08 4,588.50 4,588.50 4,554.25 4,554.25 0.0M
2021-06-07 4,504.00 4,582.00 4,504.00 4,582.00 0.0M
2021-06-04 4,530.29 4,548.87 4,530.20 4,537.00 0.0M
2021-06-03 4,627.60 4,627.60 4,522.00 4,522.00 0.0M
2021-06-02 4,503.80 4,503.80 4,503.80 4,503.80 0.0M
2021-06-01 4,475.00 4,475.00 4,458.00 4,458.00 0.0M
2021-05-28 4,524.00 4,543.00 4,520.00 4,520.00 0.0M
2021-05-27 4,500.00 4,516.95 4,500.00 4,516.95 0.0M
2021-05-26 4,410.85 4,485.50 4,410.85 4,485.00 0.0M
2021-05-25 4,528.79 4,528.79 4,528.79 4,528.79 0.0M
2021-05-24 4,452.00 4,458.00 4,452.00 4,455.00 0.0M
2021-05-21 4,405.00 4,405.00 4,399.00 4,400.00 0.0M
2021-05-20 4,378.99 4,390.00 4,378.99 4,383.00 0.0M
2021-05-19 4,209.00 4,294.03 4,203.00 4,294.03 0.0M
2021-05-18 4,340.00 4,408.39 4,298.00 4,298.00 0.0M
2021-05-17 4,287.11 4,287.11 4,280.00 4,280.00 0.0M
2021-05-13 4,287.22 4,287.22 4,165.00 4,201.00 0.0M
2021-05-12 4,236.00 4,242.00 4,230.00 4,233.00 0.0M
2021-05-11 4,251.00 4,296.00 4,251.00 4,290.00 0.0M
2021-05-07 4,380.00 4,380.00 4,380.00 4,380.00 0.0M
2021-05-06 4,400.00 4,400.00 4,329.90 4,331.00 0.0M
2021-05-05 4,455.00 4,455.00 4,430.00 4,435.00 0.0M
2021-05-04 4,484.69 4,484.69 4,408.25 4,408.25 0.0M
2021-05-03 4,500.00 4,553.00 4,500.00 4,553.00 0.0M
2021-04-30 4,649.00 4,649.00 4,647.00 4,647.00 0.0M
2021-04-29 4,658.75 4,660.00 4,637.50 4,658.85 0.0M
2021-04-28 4,667.78 4,667.78 4,653.50 4,653.50 0.0M
2021-04-27 4,669.00 4,678.00 4,661.00 4,678.00 0.0M
2021-04-23 4,544.50 4,634.99 4,500.01 4,568.00 0.0M
2021-04-21 4,530.63 4,530.63 4,530.63 4,530.63 0.0M
2021-04-20 4,535.00 4,535.00 4,535.00 4,535.00 0.0M
2021-04-19 4,565.50 4,565.50 4,565.00 4,565.00 0.0M
2021-04-16 4,640.00 4,640.00 4,640.00 4,640.00 0.0M
2021-04-15 4,654.00 4,700.00 4,654.00 4,692.00 0.0M
2021-04-14 4,674.00 4,674.00 4,647.00 4,647.00 0.0M
2021-04-13 4,705.00 4,719.00 4,705.00 4,711.00 0.0M
2021-04-12 4,660.00 4,660.00 4,660.00 4,660.00 0.0M
2021-04-09 4,678.00 4,678.00 4,678.00 4,678.00 0.0M
2021-04-08 4,638.00 4,647.00 4,638.00 4,647.00 0.0M
2021-04-07 4,595.10 4,608.50 4,594.00 4,608.50 0.0M
2021-04-06 4,603.00 4,603.00 4,603.00 4,603.00 0.0M
2021-04-05 4,553.00 4,820.00 4,553.00 4,820.00 0.0M
2021-03-31 4,441.84 4,441.84 4,441.84 4,441.84 0.0M
2021-03-30 4,383.00 4,400.00 4,383.00 4,400.00 0.0M
2021-03-29 4,470.00 4,470.00 4,417.00 4,417.00 0.0M
2021-03-24 4,499.00 4,499.00 4,499.00 4,499.00 0.0M
2021-03-23 4,613.50 4,645.99 4,592.90 4,645.99 0.0M
2021-03-22 4,552.00 4,575.00 4,552.00 4,572.00 0.0M
2021-03-19 4,482.00 4,485.00 4,482.00 4,485.00 0.0M
2021-03-18 4,426.00 4,426.00 4,426.00 4,426.00 0.0M
2021-03-17 4,551.00 4,551.00 4,551.00 4,551.00 0.0M
2021-03-16 4,653.95 4,800.00 4,555.00 4,555.00 0.0M
2021-03-12 4,545.00 4,555.00 4,545.00 4,555.00 0.0M
2021-03-11 4,703.80 4,703.80 4,607.00 4,607.00 0.0M
2021-03-10 4,585.00 4,585.00 4,585.00 4,585.00 0.0M
2021-03-09 4,558.00 4,593.00 4,558.00 4,593.00 0.0M
2021-03-08 4,499.34 4,585.15 4,445.00 4,445.00 0.0M
2021-03-05 4,394.00 4,590.00 4,394.00 4,590.00 0.0M
2021-03-04 4,412.00 4,479.00 4,412.00 4,472.00 0.0M
2021-03-03 4,638.00 4,699.99 4,525.00 4,525.00 0.0M
2021-03-02 4,768.00 4,768.00 4,732.00 4,732.00 0.0M
2021-03-01 4,765.00 4,775.50 4,765.00 4,775.50 0.0M
2021-02-26 4,779.99 4,779.99 4,722.00 4,722.00 0.0M
2021-02-25 4,800.00 4,800.00 4,639.67 4,642.00 0.0M
2021-02-24 4,650.00 4,750.00 4,650.00 4,699.00 0.0M
2021-02-23 4,670.00 4,670.00 4,667.00 4,667.00 0.0M
2021-02-22 4,816.26 4,822.00 4,800.00 4,813.00 0.0M
2021-02-19 4,919.69 4,991.00 4,893.00 4,893.00 0.0M
2021-02-18 4,847.00 4,847.00 4,847.00 4,847.00 0.0M
2021-02-17 4,901.70 4,901.70 4,847.00 4,847.00 0.0M
2021-02-16 4,960.00 4,960.00 4,901.70 4,901.70 0.0M
2021-02-12 4,834.68 4,842.00 4,830.00 4,840.00 0.0M
2021-02-11 4,825.00 4,825.00 4,825.00 4,825.00 0.0M
2021-02-10 4,825.00 4,825.00 4,768.00 4,768.00 0.0M
2021-02-09 4,803.00 4,809.00 4,803.00 4,809.00 0.0M
2021-02-08 4,778.00 4,778.00 4,760.74 4,760.74 0.0M
2021-02-05 4,768.88 4,768.88 4,768.88 4,768.88 0.0M
2021-02-04 4,710.00 4,770.00 4,710.00 4,770.00 0.0M
2021-02-03 4,562.00 4,647.00 4,562.00 4,647.00 0.0M
2021-02-02 4,563.00 4,563.00 4,550.00 4,550.00 0.0M
2021-01-29 4,369.00 4,369.00 4,369.00 4,369.00 0.0M
2021-01-28 4,455.00 4,456.00 4,434.00 4,436.77 0.0M
2021-01-27 4,450.00 4,455.38 4,438.00 4,455.38 0.0M
2021-01-26 4,491.00 4,491.00 4,450.00 4,450.00 0.0M
2021-01-22 4,454.00 4,454.00 4,454.00 4,454.00 0.0M
2021-01-21 4,402.00 4,417.00 4,400.00 4,417.00 0.0M
2021-01-20 4,330.00 4,350.00 4,330.00 4,350.00 0.0M
2021-01-19 4,215.55 4,260.00 4,215.55 4,260.00 0.0M
2021-01-15 4,232.90 4,232.90 4,232.90 4,232.90 0.0M
2021-01-13 4,317.75 4,317.75 4,310.00 4,310.00 0.0M
2021-01-12 4,278.28 4,278.28 4,275.00 4,275.00 0.0M
2021-01-11 4,320.00 4,320.00 4,214.01 4,214.01 0.0M
2021-01-07 4,250.00 4,250.00 4,250.00 4,250.00 0.0M
2021-01-06 4,150.00 4,150.00 4,103.00 4,103.00 0.1M
2021-01-05 4,207.00 4,207.00 4,207.00 4,207.00 0.0M
2021-01-04 4,163.88 4,165.00 4,163.88 4,165.00 0.0M