Italia markets close in 7 hours 11 minutes

First Trust Natural Gas ETF (FCG)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,99+0,19 (+0,68%)
Alla chiusura: 04:00PM EDT
27,82 -0,17 (-0,61%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202427,7228,0327,5327,9927,99103.000
24 apr 202427,6027,8127,3927,8027,80386.500
23 apr 202427,4027,7027,1927,5927,59121.900
22 apr 202427,1427,6726,9327,4827,48100.200
19 apr 202426,9127,4726,9127,2827,2896.100
18 apr 202427,1927,3026,8826,9826,9888.400
17 apr 202427,2027,5426,9727,0527,05120.800
16 apr 202427,2827,3926,8627,2527,25244.800
15 apr 202427,9228,0927,4127,4727,47241.100
12 apr 202428,3328,7227,7727,8627,86396.100
11 apr 202428,4128,4527,9128,1928,19145.200
10 apr 202428,0628,4228,0328,3428,34137.600
09 apr 202428,2028,3728,0428,2328,2394.600
08 apr 202428,2428,3428,0128,1328,13160.000
05 apr 202428,0328,2727,8428,2028,20106.900
04 apr 202428,0928,2227,9127,9827,98211.300
03 apr 202427,8328,0827,8028,0428,04191.000
02 apr 202427,7027,8127,5027,7527,75173.800
01 apr 202427,5327,6427,2527,6027,60221.500
28 mar 202427,2127,5027,1427,4427,44153.100
27 mar 202426,5427,0626,5027,0527,05215.900
26 mar 202426,9127,0126,6026,6226,62221.500
25 mar 202426,5926,9726,5926,8626,86199.000
22 mar 202426,6826,7926,4526,5326,53136.900
21 mar 202426,6126,7826,5326,7326,73210.200
21 mar 20240.055 Dividendo
20 mar 202426,3226,7226,2526,6526,59219.900
19 mar 202426,0526,5226,0526,5126,46222.800
18 mar 202426,1626,2225,9226,1426,09138.900
15 mar 202426,0226,2525,9626,0826,03125.100
14 mar 202426,0426,1425,8626,0425,99131.100
13 mar 202425,7926,1225,7925,9725,92339.900
12 mar 202425,6425,7025,4825,6125,56126.000
11 mar 202425,3325,6525,1425,6225,57129.800
08 mar 202425,3825,6125,3325,4625,41142.300
07 mar 202425,3425,5825,3425,4025,35174.000
06 mar 202425,5125,5925,2925,3625,31183.100
05 mar 202425,0425,4825,0025,2925,24481.500
04 mar 202425,4725,5625,1225,1525,10333.600
01 mar 202425,1725,5025,1725,3625,31263.000
29 feb 202424,9325,1224,8525,0224,97331.800
28 feb 202424,8225,1124,7124,8324,78196.300
27 feb 202424,7324,9024,6624,8124,76221.500
26 feb 202424,6124,8324,4524,6524,60203.000
23 feb 202424,5124,7224,3324,5924,54378.000
22 feb 202424,6824,9624,4624,8424,79162.500
21 feb 202424,1624,8724,1624,7324,68377.100
20 feb 202424,0824,1623,8823,9623,91208.400
16 feb 202424,0424,3323,9124,1724,12238.100
15 feb 202423,2024,1323,2024,0323,98438.800
14 feb 202423,2023,3722,8923,0823,03429.500
13 feb 202423,3323,3422,9123,0523,00491.700
12 feb 202422,9923,5822,9923,4623,41383.500
09 feb 202423,2223,2922,8922,9422,89327.400
08 feb 202422,8823,2722,8823,2023,15301.600
07 feb 202423,0023,0522,7222,9322,88378.600
06 feb 202422,6523,0722,5822,8622,81301.200
05 feb 202422,7722,8122,4222,6222,57337.200
02 feb 202423,1223,1222,7922,8822,83337.600
01 feb 202423,5023,6223,0123,1523,10380.600
31 gen 202423,9623,9623,3223,3423,29383.600
30 gen 202423,4424,0223,4223,9823,93338.500
29 gen 202423,6423,6423,3023,6423,59267.500
26 gen 202423,5823,7023,3023,6623,61233.700
25 gen 202423,3523,6123,1223,6023,55207.900
24 gen 202423,0923,3123,0123,2223,17299.600
23 gen 202422,8123,1222,8022,9322,88137.200
22 gen 202422,7123,0122,5922,8922,84172.900
19 gen 202422,7322,7822,5022,7622,71173.800
18 gen 202422,9022,9022,5522,7722,72252.100
17 gen 202422,8022,9722,6722,8022,751.536.200
16 gen 202423,5823,6723,0223,0523,00250.000
12 gen 202423,8924,0123,6223,7823,73167.400
11 gen 202423,5323,7023,3523,4523,40538.800
10 gen 202423,7923,7923,3523,5023,45268.900
09 gen 202424,0724,0723,5423,7423,69208.500
08 gen 202423,8824,0423,4924,0423,99249.200
05 gen 202424,2624,2923,9824,2624,21179.000
04 gen 202424,7724,8824,0824,1024,05266.600
03 gen 202424,4124,7724,2224,6624,61145.900
02 gen 202424,4824,7524,3124,4224,37130.000
29 dic 202324,5524,5724,2724,2924,24177.400
28 dic 202324,7424,8824,4824,4824,43161.800
27 dic 202324,9725,0624,7524,8424,79225.600
26 dic 202324,7225,0524,6824,9524,9092.600
22 dic 202324,6424,7624,4624,5524,50125.500
22 dic 20230.218 Dividendo
21 dic 202324,4524,6924,3524,6824,41206.700
20 dic 202324,7524,9124,3124,3124,05253.500
19 dic 202324,4524,7024,3024,6824,41203.200
18 dic 202324,6024,8824,4524,4624,19137.400
15 dic 202324,3024,3823,9624,2023,94153.700
14 dic 202323,9624,3823,9624,3224,06282.100
13 dic 202323,0523,6022,9923,6023,34370.300
12 dic 202323,2523,2522,8923,0322,78308.000
11 dic 202323,4723,6823,4023,5423,28181.700
08 dic 202323,5323,7223,4623,6423,38301.200
07 dic 202323,5023,6423,2023,3623,11258.200
06 dic 202323,8524,0723,3823,3823,13587.900
05 dic 202324,5924,6624,0124,0523,79299.400
*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...