Italia markets closed

First Trust Multi Cap Growth AlphaDEX Fund (FAD)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
123,51-0,02 (-0,01%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 2024124,38123,51123,51123,51123,51247
21 mag 2024124,15124,39124,09124,39124,391.500
20 mag 2024123,46124,51123,46124,28124,282.500
17 mag 2024123,64123,75123,54123,75123,75900
16 mag 2024124,63124,63123,68123,68123,682.600
15 mag 2024124,13124,72123,89124,72124,723.300
14 mag 2024122,61122,85122,51122,72122,722.600
13 mag 2024122,81122,90122,03122,03122,031.500
10 mag 2024122,63122,63122,52122,60122,602.100
09 mag 2024121,58122,47121,58122,47122,474.000
08 mag 2024120,93121,57120,87121,53121,534.000
07 mag 2024122,37122,44121,62121,62121,623.000
06 mag 2024120,45121,67120,45121,67121,672.700
03 mag 2024120,08120,08119,91119,99119,99700
02 mag 2024118,58118,70117,35118,70118,701.900
01 mag 2024117,16117,67116,68117,35117,357.300
30 apr 2024118,74118,74117,11117,11117,112.200
29 apr 2024119,67119,67119,03119,38119,38900
26 apr 2024118,24119,01118,24118,93118,931.200
25 apr 2024116,82118,15116,59117,76117,761.600
24 apr 2024118,09118,24117,66117,97117,971.800
23 apr 2024117,71118,42117,71118,23118,231.800
22 apr 2024115,76116,27115,44116,07116,072.100
19 apr 2024115,42115,42114,54114,61114,611.400
18 apr 2024116,66117,03115,62115,62115,621.500
17 apr 2024117,57117,57116,10116,14116,142.000
16 apr 2024116,87117,46116,20117,13117,134.900
15 apr 2024119,44119,44117,33117,33117,333.300
12 apr 2024120,86120,86118,73119,16119,161.800
11 apr 2024121,18121,42120,59121,42121,4219.900
10 apr 2024121,03121,03119,90120,67120,671.900
09 apr 2024123,34123,34121,24122,48122,488.700
08 apr 2024122,81123,03122,50122,75122,751.800
05 apr 2024121,99122,78121,99122,19122,199.600
04 apr 2024123,68123,68121,18121,18121,1816.600
03 apr 2024121,40123,01121,40122,54122,5410.100
02 apr 2024121,84122,00121,63122,00122,006.800
01 apr 2024124,08124,08123,54123,54123,545.400
28 mar 2024124,66125,14124,40124,59124,596.400
27 mar 2024124,05124,60123,64124,60124,608.600
26 mar 2024123,68123,83123,16123,16123,161.700
25 mar 2024123,42123,58122,96122,96122,961.900
22 mar 2024123,97123,97123,07123,07123,077.400
21 mar 2024123,67124,48123,67124,13124,132.200
20 mar 2024121,14122,81121,09122,81122,812.800
19 mar 2024119,70120,81119,70120,81120,813.600
18 mar 2024120,75120,80120,29120,43120,432.400
15 mar 2024120,31120,41120,00120,00120,004.600
14 mar 2024121,21121,21120,72120,94120,943.100
13 mar 2024122,30122,36121,92121,92121,922.900
12 mar 2024121,00121,95121,00121,95121,9514.600
11 mar 2024121,00121,25120,88120,88120,884.000
08 mar 2024122,71122,76121,89121,89121,891.200
07 mar 2024122,12122,80122,12122,54122,5412.900
06 mar 2024121,35122,17121,35121,55121,552.200
05 mar 2024121,31121,67120,47120,47120,471.700
04 mar 2024122,52123,09122,32122,32122,323.400
01 mar 2024121,02122,26121,02122,26122,261.700
29 feb 2024121,00121,19120,32120,87120,873.500
28 feb 2024119,61120,55119,61120,01120,011.800
27 feb 2024120,32120,37120,04120,18120,182.300
26 feb 2024119,31119,62119,31119,55119,552.100
23 feb 2024119,20119,26118,74118,91118,912.700
22 feb 2024117,98118,85117,77118,44118,441.300
21 feb 2024115,78116,11115,24116,11116,113.300
20 feb 2024116,44117,04116,30117,04117,044.000
16 feb 2024119,19119,30118,18118,18118,181.800
15 feb 2024118,84119,61118,72119,61119,611.900
14 feb 2024115,97117,74115,97117,71117,713.300
13 feb 2024115,91115,91114,89115,45115,453.300
12 feb 2024118,02118,59117,98118,17118,172.000
09 feb 2024117,21117,73117,21117,73117,731.500
08 feb 2024115,49116,68115,49116,68116,681.600
07 feb 2024114,68115,56114,68115,09115,093.200
06 feb 2024114,11114,51113,85114,51114,513.700
05 feb 2024113,79114,02113,23113,81113,816.900
02 feb 2024113,20115,02113,20114,76114,762.100
01 feb 2024112,66113,97112,08113,97113,975.800
31 gen 2024113,47114,12111,74111,74111,741.800
30 gen 2024114,48114,48113,93114,08114,082.100
29 gen 2024113,02114,56113,02114,56114,561.800
26 gen 2024113,02113,03112,48112,51112,514.300
25 gen 2024112,99113,01112,37112,72112,721.900
24 gen 2024113,10113,12112,02112,02112,022.800
23 gen 2024113,06113,06112,20112,58112,582.800
22 gen 2024113,13113,13112,57113,06113,066.900
19 gen 2024110,82111,61110,24111,58111,5812.100
18 gen 2024109,95110,33109,06110,33110,333.100
17 gen 2024109,05109,22108,61109,22109,229.400
16 gen 2024109,88109,96109,71109,96109,961.100
12 gen 2024110,43110,53110,24110,24110,244.900
11 gen 2024110,61110,61109,33110,60110,603.000
10 gen 2024110,55110,93110,29110,65110,6512.300
09 gen 2024109,89110,43109,82110,30110,3022.800
08 gen 2024108,81110,62108,81110,62110,623.600
05 gen 2024108,50109,19108,35108,60108,603.800
04 gen 2024108,71109,22108,46108,58108,584.800
03 gen 2024109,43109,43108,65108,68108,6821.200
02 gen 2024111,42111,42110,38110,74110,741.900
29 dic 2023113,23113,28112,26112,26112,261.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...