First Trust Value Line® Dividend Index Fund

FVD
🏛️ México →
854.00
Última Actualización: 2025-08-04
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 883.00 883.00 883.00 883.00 0.0M
2021-12-27 868.00 868.00 868.00 868.00 0.0M
2021-12-15 896.00 896.00 894.23 894.23 0.0M
2021-12-14 885.60 885.60 885.60 885.60 0.0M
2021-12-06 880.00 880.00 880.00 880.00 0.0M
2021-11-30 872.02 872.02 872.02 872.02 0.0M
2021-11-17 860.68 861.94 860.68 861.94 0.0M
2021-11-10 853.98 853.98 853.98 853.98 0.0M
2021-11-05 848.50 848.50 848.50 848.50 0.0M
2021-10-21 837.48 837.48 837.48 837.48 0.0M
2021-10-20 835.86 835.86 835.86 835.86 0.0M
2021-10-19 829.03 829.03 829.03 829.03 0.0M
2021-10-18 830.88 830.88 830.88 830.88 0.0M
2021-10-14 839.44 839.44 839.44 839.44 0.0M
2021-10-12 831.60 831.60 831.60 831.60 0.0M
2021-10-04 800.31 811.70 800.31 811.70 0.0M
2021-10-01 741.56 741.56 741.56 741.56 0.0M
2021-09-27 807.04 807.04 807.04 807.04 0.0M
2021-09-21 803.35 803.35 803.35 803.35 0.0M
2021-09-14 810.40 810.40 810.40 810.40 0.0M
2021-09-13 810.36 810.36 810.36 810.36 0.0M
2021-09-08 827.00 827.00 827.00 827.00 0.0M
2021-09-03 840.46 840.46 827.04 827.04 0.0M
2021-08-27 838.50 838.50 838.50 838.50 0.0M
2021-08-17 831.00 831.00 831.00 831.00 0.0M
2021-08-10 821.00 821.00 821.00 821.00 0.0M
2021-08-09 812.00 818.00 812.00 818.00 0.0M
2021-08-05 812.00 812.00 812.00 812.00 0.0M
2021-07-27 809.00 809.00 809.00 809.00 0.0M
2021-07-21 812.25 812.25 812.25 812.25 0.0M
2021-07-13 804.00 804.00 804.00 804.00 0.0M
2021-07-09 799.85 799.85 799.85 799.85 0.0M
2021-07-08 793.85 795.50 792.00 792.00 0.0M
2021-07-01 793.00 800.10 793.00 800.10 0.0M
2021-06-18 811.00 811.00 811.00 811.00 0.0M
2021-06-15 816.00 816.00 816.00 816.00 0.0M
2021-06-11 811.15 811.15 811.15 811.15 0.0M
2021-06-10 802.05 802.05 802.05 802.05 0.0M
2021-06-07 802.00 802.00 802.00 802.00 0.0M
2021-06-02 806.10 806.10 806.10 806.10 0.0M
2021-06-01 788.20 810.00 788.20 803.90 0.0M
2021-05-28 803.00 803.00 802.75 802.75 0.0M
2021-05-26 785.00 785.00 785.00 785.00 0.0M
2021-05-24 801.75 801.75 801.75 801.75 0.0M
2021-05-21 804.00 871.81 804.00 871.81 0.0M
2021-05-18 796.00 796.00 796.00 796.00 0.0M
2021-05-13 803.00 803.00 798.98 798.98 0.0M
2021-05-11 798.00 800.65 798.00 800.65 0.0M
2021-05-10 809.00 809.00 809.00 809.00 0.0M
2021-04-29 787.28 787.28 787.28 787.28 0.0M
2021-04-28 783.80 783.80 783.00 783.00 0.0M
2021-04-27 784.25 784.25 784.25 784.25 0.0M
2021-04-23 778.40 788.00 770.00 788.00 0.0M
2021-04-20 780.00 780.00 780.00 780.00 0.0M
2021-04-15 777.85 777.85 777.85 777.85 0.0M
2021-03-31 778.92 778.92 778.92 778.92 0.0M
2021-03-25 716.62 763.01 716.62 763.01 0.0M
2021-03-18 718.12 718.12 718.12 718.12 0.0M
2021-03-16 779.84 779.84 779.84 779.84 0.0M
2021-03-12 775.00 775.00 775.00 775.00 0.0M
2021-03-11 770.61 770.61 770.61 770.61 0.0M
2021-03-10 778.00 778.00 778.00 778.00 0.0M
2021-03-08 777.00 777.00 777.00 777.00 0.0M
2021-03-05 761.50 761.50 761.50 761.50 0.0M
2021-03-04 747.00 747.00 747.00 747.00 0.0M
2021-03-03 740.00 748.00 740.00 748.00 0.0M
2021-03-01 743.00 743.00 743.00 743.00 0.0M
2021-02-25 751.00 751.00 751.00 751.00 0.0M
2021-02-23 742.50 742.50 742.50 742.50 0.0M
2021-02-22 743.50 744.00 743.50 744.00 0.0M
2021-02-19 736.00 736.00 736.00 736.00 0.0M
2021-02-17 726.59 726.59 723.00 723.00 0.0M
2021-02-16 726.50 726.50 722.35 722.35 0.0M
2021-02-10 721.50 721.50 720.50 720.50 0.0M
2021-02-09 717.48 717.48 717.48 717.48 0.0M
2021-02-05 705.00 705.00 705.00 705.00 0.0M
2021-02-03 706.00 712.00 706.00 712.00 0.0M
2021-01-27 712.00 712.50 712.00 712.50 0.0M
2021-01-20 704.00 704.00 699.05 699.05 0.0M
2021-01-19 704.50 704.50 704.50 704.50 0.0M
2021-01-13 706.27 706.27 706.00 706.00 0.0M
2021-01-08 719.27 719.27 719.27 719.27 0.0M
2021-01-06 700.00 700.00 700.00 700.00 0.0M