Yahoo

Mail

Italia markets closed

Dow Jones
38.503,69
+263,71(+0,69%)
Nasdaq
15.696,64
+245,33(+1,59%)
Nikkei 225
37.552,16
+113,55(+0,30%)
EUR/USD
1,0704
+0,0048(+0,45%)
Bitcoin EUR
61.990,08
-323,36(-0,52%)
CMC Crypto 200
1.430,52
+15,76(+1,11%)

First Trust China AlphaDEX Fund (FCA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

18,96

-0,11

(-0,58%)

Alla chiusura: 01:40PM EDT

Periodo di tempo:

23 apr 2023 - 23 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
23 apr 2024	18,86	18,96	18,86	18,96	18,96	47.342
22 apr 2024	19,00	19,09	18,99	19,07	19,07	3.200
19 apr 2024	19,34	19,34	19,28	19,33	19,33	39.800
18 apr 2024	19,26	19,33	19,26	19,31	19,31	5.100
17 apr 2024	19,30	19,30	19,21	19,21	19,21	1.600
16 apr 2024	18,99	19,02	18,89	18,92	18,92	600
15 apr 2024	19,31	19,31	19,31	19,31	19,31	100
12 apr 2024	19,36	19,36	19,13	19,23	19,23	500
11 apr 2024	19,56	19,74	19,54	19,73	19,73	2.600
10 apr 2024	19,39	19,54	19,38	19,38	19,38	700
09 apr 2024	19,45	19,59	19,37	19,59	19,59	3.100
08 apr 2024	19,20	19,31	19,20	19,31	19,31	1.900
05 apr 2024	18,92	18,96	18,75	18,84	18,84	3.200
04 apr 2024	19,33	19,50	19,17	19,33	19,33	30.400
03 apr 2024	19,21	19,31	19,11	19,31	19,31	4.000
02 apr 2024	19,14	19,14	19,14	19,14	19,14	100
01 apr 2024	19,08	19,08	18,95	19,06	19,06	900
28 mar 2024	18,81	18,85	18,71	18,71	18,71	2.300
27 mar 2024	18,70	18,84	18,61	18,79	18,79	4.200
26 mar 2024	19,10	19,10	18,74	18,74	18,74	8.900
25 mar 2024	19,24	19,24	19,11	19,14	19,14	3.800
22 mar 2024	19,18	19,27	19,10	19,23	19,23	5.800
21 mar 2024	19,56	19,56	19,56	19,56	19,56	600
21 mar 2024	0.103 Dividendo
20 mar 2024	19,75	19,79	19,75	19,79	19,69	200
19 mar 2024	19,65	19,82	19,65	19,72	19,62	800
18 mar 2024	20,05	20,06	19,92	20,06	19,96	2.000
15 mar 2024	19,99	19,99	19,84	19,94	19,84	600
14 mar 2024	19,87	19,87	19,74	19,79	19,69	2.100
13 mar 2024	20,05	20,14	19,96	19,99	19,89	7.500
12 mar 2024	19,56	19,68	19,51	19,54	19,44	2.900
11 mar 2024	19,73	19,82	19,64	19,64	19,54	1.000
08 mar 2024	19,57	19,63	19,46	19,61	19,51	3.100
07 mar 2024	19,31	19,37	19,28	19,35	19,25	35.900
06 mar 2024	19,53	19,58	19,37	19,45	19,35	1.400
05 mar 2024	19,28	19,28	19,08	19,08	18,98	4.700
04 mar 2024	19,44	19,48	19,29	19,36	19,26	3.800
01 mar 2024	19,40	19,48	19,40	19,48	19,38	600
29 feb 2024	19,29	19,38	19,07	19,32	19,22	73.800
28 feb 2024	19,11	19,11	18,84	18,84	18,74	1.600
27 feb 2024	19,43	19,51	19,38	19,50	19,40	3.100
26 feb 2024	19,40	19,40	19,19	19,26	19,16	800
23 feb 2024	19,37	19,37	19,18	19,27	19,17	2.800
22 feb 2024	19,00	19,12	18,95	19,06	18,96	700
21 feb 2024	18,84	18,84	18,79	18,79	18,69	1.200
20 feb 2024	18,46	18,46	18,46	18,46	18,36	100
16 feb 2024	18,13	18,20	18,06	18,10	18,01	1.200
15 feb 2024	17,74	17,80	17,72	17,80	17,71	3.600
14 feb 2024	17,72	17,73	17,59	17,67	17,58	1.100
13 feb 2024	17,70	17,70	17,70	17,70	17,61	100
12 feb 2024	18,07	18,07	17,98	18,00	17,91	2.600
09 feb 2024	17,82	17,82	17,66	17,70	17,61	1.400
08 feb 2024	17,81	17,84	17,81	17,84	17,75	200
07 feb 2024	17,73	17,96	17,66	17,96	17,87	8.100
06 feb 2024	17,89	18,06	17,89	18,06	17,97	1.600
05 feb 2024	17,37	17,37	17,26	17,26	17,17	200
02 feb 2024	17,26	17,32	17,26	17,32	17,23	300
01 feb 2024	17,60	17,70	17,54	17,59	17,50	1.300
31 gen 2024	17,55	17,55	17,42	17,55	17,46	600
30 gen 2024	17,70	17,70	17,61	17,68	17,59	800
29 gen 2024	17,89	17,89	17,89	17,89	17,80	300
26 gen 2024	18,18	18,24	18,10	18,16	18,07	3.900
25 gen 2024	18,30	18,33	18,17	18,33	18,23	1.100
24 gen 2024	17,96	18,05	17,90	18,05	17,96	8.800
23 gen 2024	17,25	17,27	17,24	17,27	17,18	1.300
22 gen 2024	16,82	16,82	16,82	16,82	16,73	100
19 gen 2024	17,15	17,25	17,14	17,25	17,16	900
18 gen 2024	17,45	17,52	17,45	17,52	17,43	200
17 gen 2024	17,27	17,27	17,27	17,27	17,18	100
16 gen 2024	17,99	18,24	17,99	18,01	17,92	3.100
12 gen 2024	18,35	18,38	18,35	18,38	18,28	200
11 gen 2024	18,24	18,24	18,09	18,09	18,00	800
10 gen 2024	18,17	18,17	18,17	18,17	18,08	100
09 gen 2024	18,33	18,33	18,33	18,33	18,23	300
08 gen 2024	18,33	18,33	18,33	18,33	18,23	100
05 gen 2024	18,62	18,72	18,58	18,72	18,62	2.000
04 gen 2024	18,53	18,57	18,50	18,57	18,47	500
03 gen 2024	18,49	18,63	18,45	18,63	18,53	400
02 gen 2024	18,45	18,45	18,31	18,36	18,26	1.000
29 dic 2023	18,59	18,59	18,52	18,52	18,42	1.000
28 dic 2023	18,30	18,39	18,30	18,31	18,21	4.200
27 dic 2023	17,91	18,08	17,91	18,08	17,99	900
26 dic 2023	17,95	17,95	17,84	17,84	17,75	1.200
22 dic 2023	17,82	17,94	17,82	17,94	17,85	300
22 dic 2023	0.085 Dividendo
21 dic 2023	17,97	17,99	17,88	17,98	17,80	5.200
20 dic 2023	17,55	17,61	17,50	17,61	17,44	2.100
19 dic 2023	17,90	17,90	17,75	17,75	17,57	300
18 dic 2023	17,78	17,85	17,69	17,85	17,67	3.500
15 dic 2023	17,90	17,90	17,70	17,76	17,58	2.900
14 dic 2023	17,55	17,79	17,55	17,79	17,61	600
13 dic 2023	17,43	17,58	17,33	17,58	17,41	5.300
12 dic 2023	17,60	17,74	17,60	17,74	17,56	300
11 dic 2023	17,73	17,73	17,73	17,73	17,55	100
08 dic 2023	17,55	17,60	17,45	17,52	17,35	3.200
07 dic 2023	17,65	17,73	17,64	17,66	17,49	500
06 dic 2023	17,76	17,86	17,76	17,86	17,68	1.600
05 dic 2023	17,68	17,70	17,61	17,66	17,49	2.700
04 dic 2023	18,01	18,01	18,01	18,01	17,83	300
01 dic 2023	18,04	18,19	18,04	18,19	18,01	100
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...

Dow Jones38.503,69+263,71(+0,69%)

Nasdaq 15.696,64+245,33(+1,59%)

Nikkei 22537.552,16+113,55(+0,30%)

EUR/USD1,0704+0,0048(+0,45%)

Bitcoin EUR61.990,08-323,36(-0,52%)

CMC Crypto 2001.430,52+15,76(+1,11%)

First Trust China AlphaDEX Fund (FCA)

Dow Jones
38.503,69
+263,71(+0,69%)

Nasdaq
15.696,64
+245,33(+1,59%)

Nikkei 225
37.552,16
+113,55(+0,30%)

EUR/USD
1,0704
+0,0048(+0,45%)

Bitcoin EUR
61.990,08
-323,36(-0,52%)

CMC Crypto 200
1.430,52
+15,76(+1,11%)