Italia markets closed

First Trust Brazil AlphaDEX Fund (FBZ)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,45-0,12 (-1,04%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202411,5711,5711,4511,4511,45500
09 mag 202411,4611,5711,4611,5711,57200
08 mag 202411,7211,8111,7211,7811,781.400
07 mag 202411,8011,8211,7711,8111,811.500
06 mag 202411,8711,9111,8411,8611,861.200
03 mag 202411,7911,8511,7911,8111,811.500
02 mag 202411,5411,5411,5411,5411,54100
01 mag 202411,2211,2211,1511,2111,212.000
30 apr 202411,2311,2411,2311,2411,24200
29 apr 202411,4911,5311,4811,5311,531.000
26 apr 202411,4711,5111,4311,5111,51500
25 apr 202411,1511,2111,1511,2111,21900
24 apr 202411,2111,2511,2111,2411,24600
23 apr 202411,2311,4111,2311,4111,411.800
22 apr 202411,1811,3311,1811,3311,333.500
19 apr 202411,1111,2511,1111,2511,251.100
18 apr 202411,0311,1111,0311,1111,111.900
17 apr 202411,1511,1611,1511,1611,161.400
16 apr 202411,1111,1611,1011,1411,141.100
15 apr 202411,5011,5011,4311,4411,442.200
12 apr 202411,5211,5511,5111,5111,511.900
11 apr 202411,7811,8511,7811,8511,85200
10 apr 202411,8911,9111,8911,9111,91300
09 apr 202412,2412,2512,2312,2512,251.400
08 apr 202412,1812,1812,1612,1612,16900
05 apr 202412,0112,0211,9611,9611,96500
04 apr 202412,2212,2212,0312,0312,031.400
03 apr 202411,8312,0111,8311,9211,924.700
02 apr 202411,9311,9511,9311,9511,95200
01 apr 202412,0112,0111,8511,8511,8518.100
28 mar 202412,1812,1812,0912,1512,1514.200
27 mar 202412,0912,1412,0912,1412,142.100
26 mar 202412,1012,1012,1012,1012,10100
25 mar 202412,1012,1012,0512,0712,075.100
22 mar 202412,0412,0412,0312,0312,03200
21 mar 202412,1112,1612,1112,1612,16500
21 mar 20240.06 Dividendo
20 mar 202412,0812,2912,0812,2912,23300
19 mar 202412,0212,0512,0112,0111,95900
18 mar 202411,8811,8811,8811,8811,82100
15 mar 202411,9711,9711,9711,9711,91100
14 mar 202412,1612,1611,9812,0812,021.200
13 mar 202411,9212,0311,9212,0311,971.000
12 mar 202411,9911,9911,9911,9911,93100
11 mar 202411,9311,9611,8911,9611,90700
08 mar 202411,9512,0411,8812,0411,983.300
07 mar 202412,0512,0512,0512,0511,99100
06 mar 202412,0512,1312,0512,0511,9922.700
05 mar 202412,0412,0411,9911,9911,93300
04 mar 202412,0112,0812,0112,0211,961.600
01 mar 202412,1112,1412,0912,1412,081.200
29 feb 202412,0012,0011,9211,9711,911.000
28 feb 202412,1912,1912,1012,1012,04100
27 feb 202411,9612,3011,9612,1612,103.700
26 feb 202411,8511,9411,8511,8911,831.700
23 feb 202411,7911,8411,7911,8311,772.400
22 feb 202412,0412,0411,9511,9511,892.500
21 feb 202411,9711,9711,9711,9711,91100
20 feb 202411,9411,9711,9411,9611,904.100
16 feb 202411,8711,8711,8311,8311,778.900
15 feb 202411,8211,8211,8211,8211,76100
14 feb 202411,8311,8311,8311,8311,77100
13 feb 202411,6711,6711,6511,6511,59300
12 feb 202412,0512,0511,9311,9811,921.200
09 feb 202411,8611,8611,8611,8611,80200
08 feb 202411,7111,7111,7111,7111,65300
07 feb 202411,9212,0011,9211,9911,93800
06 feb 202411,8311,9411,8211,9411,884.300
05 feb 202411,6111,6111,5911,5911,535.400
02 feb 202411,6111,7811,6111,7711,711.300
01 feb 202411,7411,8111,7411,8111,752.100
31 gen 202411,7711,8511,7411,7411,6812.700
30 gen 202411,5911,6911,5511,5911,53173.100
29 gen 202411,8311,8311,8011,8111,751.000
26 gen 202411,8912,0111,8912,0011,94500
25 gen 202411,8911,9111,7811,8411,7822.500
24 gen 202411,7711,8711,7111,7111,65600
23 gen 202411,6711,8411,6711,8411,78200
22 gen 202411,6111,6111,3811,5011,443.400
19 gen 202411,4911,5911,4811,5911,533.700
18 gen 202411,5511,5511,5511,5511,49100
17 gen 202411,6711,6711,6611,6611,601.500
16 gen 202411,8911,8911,7111,7111,65300
12 gen 202412,0312,0311,9812,0111,95400
11 gen 202411,9111,9611,8211,9611,906.500
10 gen 202412,0012,0011,8911,8911,83300
09 gen 202411,9211,9611,9011,9011,84600
08 gen 202412,0012,1012,0012,0511,996.400
05 gen 202412,0812,1211,9612,0111,955.800
04 gen 202411,8711,8711,7611,7611,70400
03 gen 202412,0212,0211,9211,9811,92700
02 gen 202412,1412,1411,9511,9511,892.900
29 dic 202312,3212,3212,2212,2212,16300
28 dic 202312,3012,3312,2112,2912,233.000
27 dic 202312,2612,2812,2612,2812,221.300
26 dic 202312,2012,2112,2012,2112,15600
22 dic 202312,0512,0512,0112,0111,95700
21 dic 202311,9411,9711,9011,9711,912.000
20 dic 202311,8811,9211,7311,7311,671.700
19 dic 202311,8211,9711,8211,9211,861.500
*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...