First Trust SMID Rising Dividend Achievers UCITS ETF Class A USD Acc

SMID
🏛️ Mexique →
413.18
Dernière Mise à Jour: 2025-09-26
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
2025-09-26 413.18 413.18 413.18 413.18 0.0M
2025-09-25 418.39 418.39 418.39 418.39 0.0M
2025-09-24 418.27 418.27 418.27 418.27 0.0M
2025-09-23 418.60 418.60 418.60 418.60 0.0M
2025-09-22 417.30 417.30 417.30 417.30 0.0M
2025-09-19 418.03 418.03 418.03 418.03 0.0M
2025-09-18 415.72 415.72 415.72 415.72 0.0M
2025-09-17 417.04 417.04 417.04 417.04 0.0M
2025-09-15 420.18 420.18 420.18 420.18 0.0M
2025-09-12 423.01 423.01 423.01 423.01 0.0M
2025-09-11 420.19 424.93 420.19 424.93 0.1M
2025-09-10 419.98 419.98 419.98 419.98 0.0M
2025-09-09 424.17 424.17 424.17 424.17 0.0M
2025-09-08 422.85 422.85 422.85 422.85 0.0M
2025-09-05 424.58 424.58 424.58 424.58 0.0M
2025-09-04 418.60 418.60 418.60 418.60 0.0M
2025-09-03 418.11 418.11 418.11 418.11 0.0M
2025-09-02 425.00 425.00 425.00 425.00 0.0M
2025-09-01 420.52 420.52 420.52 420.52 0.0M
2025-08-29 420.56 420.56 420.56 420.56 0.0M
2025-08-28 424.29 424.29 424.29 424.29 0.0M
2025-08-27 426.00 426.00 426.00 426.00 0.0M
2025-08-26 422.31 422.31 422.31 422.31 0.0M
2025-08-25 421.36 421.36 421.36 421.36 0.0M
2025-08-22 408.33 408.33 408.33 408.33 0.0M
2025-08-21 413.08 413.08 413.08 413.08 0.0M
2025-08-20 415.16 415.16 415.16 415.16 0.0M
2025-08-19 413.46 413.46 413.46 413.46 0.0M
2025-08-18 411.53 411.53 411.53 411.53 0.0M
2025-08-15 416.77 416.77 416.77 416.77 0.0M
2025-08-14 420.00 420.00 420.00 420.00 0.0M
2025-08-13 407.33 407.33 407.33 407.33 0.0M
2025-08-12 401.84 401.84 401.84 401.84 0.0M
2025-08-11 400.63 400.63 400.63 400.63 0.0M
2025-08-08 400.56 400.56 400.56 400.56 0.0M
2025-08-07 401.34 401.34 401.34 401.34 0.0M
2025-08-06 400.43 400.43 400.43 400.43 0.0M
2025-08-05 402.15 402.15 402.15 402.15 0.0M
2025-08-04 396.34 396.34 396.34 396.34 0.0M
2025-08-01 402.76 402.76 402.76 402.76 0.0M
2025-07-31 407.07 407.07 407.07 407.07 0.0M
2025-07-30 406.39 406.39 406.39 406.39 0.0M
2025-07-29 406.65 406.65 406.65 406.65 0.0M
2025-07-28 400.97 400.97 400.97 400.97 0.0M
2025-07-25 401.88 401.88 401.88 401.88 0.0M
2025-07-24 402.58 402.58 402.58 402.58 0.0M
2025-07-23 399.98 399.98 399.98 399.98 0.0M
2025-07-22 400.88 400.88 400.88 400.88 0.0M
2025-07-21 400.14 400.14 400.14 400.14 0.0M
2025-07-18 400.47 400.47 400.47 400.47 0.0M
2025-07-17 392.37 392.37 392.37 392.37 0.0M
2025-07-16 401.66 401.66 401.66 401.66 0.0M
2025-07-15 402.12 402.12 402.12 402.12 0.0M
2025-07-14 400.53 400.53 400.53 400.53 0.0M
2025-07-11 404.11 404.11 404.11 404.11 0.0M
2025-07-10 398.49 398.49 398.49 398.49 0.0M
2025-07-09 402.58 402.58 402.58 402.58 0.0M
2025-07-08 401.21 401.21 401.21 401.21 0.0M
2025-07-07 399.67 399.67 399.67 399.67 0.0M
2025-07-04 403.73 403.73 403.73 403.73 0.0M
2025-07-03 401.66 401.66 401.66 401.66 0.0M
2025-07-02 399.79 399.79 399.79 399.79 0.0M
2025-07-01 393.90 393.90 393.90 393.90 0.0M
2025-06-30 396.47 396.47 396.47 396.47 0.0M
2025-06-27 393.16 393.16 393.16 393.16 0.0M
2025-06-26 390.61 390.61 390.61 390.61 0.0M
2025-06-25 396.09 396.09 396.09 396.09 0.0M
2025-06-24 390.95 390.95 390.95 390.95 0.0M
2025-06-23 390.96 390.96 390.96 390.96 0.0M
2025-06-19 388.88 388.88 388.88 388.88 0.0M
2025-06-18 387.39 387.39 387.39 387.39 0.0M
2025-06-17 388.61 388.61 388.61 388.61 0.0M
2025-06-16 387.36 387.36 387.36 387.36 0.0M
2025-06-13 387.97 387.97 387.97 387.97 0.0M
2025-06-12 392.21 392.21 392.21 392.21 0.0M
2025-06-11 396.09 396.09 396.09 396.09 0.0M
2025-06-10 393.29 393.29 393.29 393.29 0.0M
2025-06-09 394.16 394.16 394.16 394.16 0.0M
2025-06-06 392.07 392.07 392.07 392.07 0.0M
2025-06-05 393.75 393.75 393.75 393.75 0.0M
2025-06-04 394.43 394.43 394.43 394.43 0.0M
2025-06-03 388.62 388.62 388.62 388.62 0.0M
2025-06-02 395.76 395.76 395.76 395.76 0.0M
2025-05-30 393.52 393.52 393.52 393.52 0.0M
2025-05-29 396.39 396.39 396.39 396.39 0.0M
2025-05-28 394.29 394.29 394.29 394.29 0.0M
2025-05-27 389.08 389.08 389.08 389.08 0.0M
2025-05-26 390.22 390.22 390.22 390.22 0.0M
2025-05-23 389.98 389.98 389.98 389.98 0.0M
2025-05-22 397.75 397.75 397.75 397.75 0.0M
2025-05-21 402.06 402.06 402.06 402.06 0.0M
2025-05-20 402.60 402.60 402.60 402.60 0.0M
2025-05-19 405.17 405.17 405.17 405.17 0.0M
2025-05-16 404.85 404.85 404.85 404.85 0.0M
2025-05-15 400.43 400.43 400.43 400.43 0.0M
2025-05-14 405.56 405.56 405.56 405.56 0.0M
2025-05-13 403.69 403.69 403.69 403.69 0.0M
2025-05-12 388.85 388.85 388.85 388.85 0.0M
2025-05-09 387.92 387.92 387.92 387.92 0.0M
2025-05-08 386.82 386.82 386.82 386.82 0.0M
2025-05-07 388.34 388.34 388.34 388.34 0.0M
2025-05-06 386.54 386.54 386.54 386.54 0.0M
2025-05-05 386.95 386.95 386.95 386.95 0.0M
2025-05-02 386.29 386.29 386.29 386.29 0.0M
2025-04-30 376.85 376.85 376.85 376.85 0.0M
2025-04-29 375.26 375.26 375.26 375.26 0.0M
2025-04-28 373.77 373.77 373.77 373.77 0.0M
2025-04-25 373.87 373.87 373.87 373.87 0.0M
2025-04-24 373.62 373.62 373.62 373.62 0.0M
2025-04-23 363.49 363.49 363.49 363.49 0.0M
2025-04-22 363.97 363.97 363.97 363.97 0.0M
2025-04-21 373.19 373.19 373.19 373.19 0.0M
2025-04-16 375.38 375.38 375.38 375.38 0.0M
2025-04-15 373.10 373.10 373.10 373.10 0.0M
2025-04-14 365.30 365.30 365.30 365.30 0.0M
2025-04-11 372.93 372.93 372.93 372.93 0.0M
2025-04-10 360.51 360.51 360.51 360.51 0.0M
2025-04-09 373.27 373.27 373.27 373.27 0.0M
2025-04-07 370.29 370.29 370.29 370.29 0.0M
2025-04-03 410.29 410.29 410.29 410.29 0.0M
2025-04-02 406.11 406.11 406.11 406.11 0.0M
2025-04-01 403.53 403.53 403.53 403.53 0.0M
2025-03-31 403.05 403.05 403.05 403.05 0.0M
2025-03-28 410.53 410.53 410.53 410.53 0.0M
2025-03-27 408.46 408.46 408.46 408.46 0.0M
2025-03-26 408.10 408.10 408.10 408.10 0.0M
2025-03-25 406.92 406.92 406.92 406.92 0.0M
2025-03-24 401.82 401.82 401.82 401.82 0.0M
2025-03-21 402.11 402.11 402.11 402.11 0.0M
2025-03-20 399.00 399.00 399.00 399.00 0.0M
2025-03-19 393.83 393.83 393.83 393.83 0.0M
2025-03-18 387.37 387.37 387.37 387.37 0.0M
2025-03-14 391.54 391.54 391.54 391.54 0.0M
2025-03-13 393.71 393.71 393.71 393.71 0.0M
2025-03-12 397.01 397.01 397.01 397.01 0.0M
2025-03-11 404.22 404.22 404.22 404.22 0.0M
2025-03-10 400.37 400.37 400.37 400.37 0.0M
2025-03-07 407.13 407.13 407.13 407.13 0.0M
2025-03-06 403.20 403.20 403.20 403.20 0.0M
2025-03-05 410.43 410.43 410.43 410.43 0.0M
2025-03-04 410.96 410.96 410.96 410.96 0.0M
2025-03-03 427.23 427.23 427.23 427.23 0.0M
2025-02-28 428.02 428.02 428.02 428.02 0.0M
2025-02-27 434.29 434.29 434.29 434.29 0.0M
2025-02-26 427.84 427.84 427.84 427.84 0.0M
2025-02-25 432.30 432.30 432.30 432.30 0.0M
2025-02-24 435.48 435.48 435.48 435.48 0.0M
2025-02-21 438.03 438.03 438.03 438.03 0.0M
2025-02-20 439.96 440.48 439.96 440.48 0.1M
2025-02-19 443.07 443.07 443.07 443.07 0.0M
2025-02-18 443.13 443.13 443.13 443.13 0.0M
2025-02-17 443.33 443.33 443.33 443.33 0.0M
2025-02-14 440.29 440.29 440.29 440.29 0.0M
2025-02-13 438.93 438.93 438.93 438.93 0.0M
2025-02-12 449.98 449.98 449.98 449.98 0.0M
2025-02-11 449.20 449.20 449.20 449.20 0.0M
2025-02-10 446.06 446.06 446.06 446.06 0.0M
2025-02-07 451.53 451.53 451.53 451.53 0.0M
2025-02-06 450.80 450.80 450.80 450.80 0.0M
2025-02-05 448.47 448.47 448.47 448.47 0.0M
2025-02-04 459.17 459.17 459.17 459.17 0.0M
2025-01-31 458.94 458.94 458.94 458.94 0.0M
2025-01-30 458.09 458.09 458.09 458.09 0.0M
2025-01-29 455.86 455.86 455.86 455.86 0.0M
2025-01-28 460.32 460.32 460.32 460.32 0.0M
2025-01-27 453.15 453.15 453.15 453.15 0.0M
2025-01-24 459.08 459.08 459.08 459.08 0.0M
2025-01-23 459.58 459.58 459.58 459.58 0.0M
2025-01-22 458.82 458.82 458.82 458.82 0.0M
2025-01-21 459.08 459.08 459.08 459.08 0.0M
2025-01-20 459.32 459.32 459.32 459.32 0.0M
2025-01-17 458.72 458.72 458.72 458.72 0.0M
2025-01-16 450.93 450.93 450.93 450.93 0.0M
2025-01-15 438.62 438.62 438.62 438.62 0.0M
2025-01-14 437.40 437.40 437.40 437.40 0.0M
2025-01-13 431.69 431.69 431.69 431.69 0.0M
2025-01-10 434.56 434.56 434.56 434.56 0.0M
2025-01-09 430.47 430.47 430.47 430.47 0.0M
2025-01-08 434.75 434.75 434.75 434.75 0.0M
2025-01-07 439.31 439.31 439.31 439.31 0.0M
2025-01-06 438.12 438.12 438.12 438.12 0.0M
2025-01-03 440.22 440.22 440.22 440.22 0.0M
2025-01-02 440.67 440.67 440.67 440.67 0.0M