Italia markets close in 3 hours 54 minutes

First Trust Lunt U.S. Factor Rotation ETF (FCTR)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
31,34-0,08 (-0,24%)
Alla chiusura: 03:30PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202431,3531,4731,2731,3431,343.000
21 mag 202431,3931,4231,3931,4231,421.900
20 mag 202431,3931,4831,3831,4331,435.800
17 mag 202431,3331,3331,2631,2931,292.900
16 mag 202431,4331,4731,2831,2831,289.300
15 mag 202431,2331,4531,2331,4531,4510.300
14 mag 202430,7431,0030,7430,9830,982.900
13 mag 202430,9130,9530,7230,7230,723.000
10 mag 202430,9230,9230,7430,7730,773.400
09 mag 202430,6330,8230,6330,8230,825.600
08 mag 202430,6130,6830,5630,6830,688.500
07 mag 202430,6430,7530,5630,6130,619.700
06 mag 202430,5830,7030,5330,7030,7068.400
03 mag 202430,2830,2830,1430,2430,244.900
02 mag 202429,8130,0429,7529,9729,9716.500
01 mag 202429,8330,0929,7229,7729,7732.300
30 apr 202430,0130,0229,8629,8629,864.000
29 apr 202430,1130,2530,1130,2230,229.600
26 apr 202430,1030,1330,0430,0530,052.200
25 apr 202429,8330,0729,8330,0730,072.600
24 apr 202430,0630,1630,0130,1530,155.300
23 apr 202430,1130,2030,1030,1330,133.500
22 apr 202429,8529,9929,8429,9929,992.200
19 apr 202429,5629,7429,5629,7329,734.000
18 apr 202429,5629,6329,4729,5629,564.100
17 apr 202429,5429,6329,4229,5029,504.400
16 apr 202429,5729,5729,4229,4929,494.800
15 apr 202429,9529,9529,5929,5929,598.300
12 apr 202430,1030,1029,7629,7829,786.600
11 apr 202430,2530,3530,0830,2830,282.200
10 apr 202430,3930,4330,2430,3630,3613.200
09 apr 202430,7130,7530,5830,7530,7531.300
08 apr 202430,5430,7330,5430,6430,646.200
05 apr 202430,3530,5930,3530,5130,516.900
04 apr 202430,8930,9330,4130,4130,412.000
03 apr 202430,4530,8530,4530,7030,7012.500
02 apr 202430,4030,5830,4030,5830,5835.800
01 apr 202431,0731,1030,8630,9730,9713.700
28 mar 202431,0231,0731,0031,0731,073.400
27 mar 202431,2231,2230,8131,0531,059.200
26 mar 202431,1431,1430,9530,9530,9511.500
25 mar 202430,9231,0730,9230,9730,974.300
22 mar 202431,0131,0430,8830,9830,982.300
21 mar 202430,9631,2230,9631,1031,106.700
21 mar 20240.041 Dividendo
20 mar 202430,3530,7530,3530,7530,7122.200
19 mar 202430,0730,4130,0630,3730,3311.500
18 mar 202430,4030,5930,3030,3030,263.000
15 mar 202430,3330,4630,2330,2330,1917.400
14 mar 202430,6230,6230,4530,4730,438.800
13 mar 202430,9330,9830,8330,8630,8210.300
12 mar 202430,5731,0230,5631,0230,9733.200
11 mar 202430,5530,5930,4530,5830,5411.700
08 mar 202431,3031,3730,7830,7830,748.700
07 mar 202430,9231,1630,9231,1431,1024.600
06 mar 202430,6230,9130,6230,7430,705.300
05 mar 202430,4230,4730,1730,3730,3313.100
04 mar 202430,3830,7530,3830,5330,4914.500
01 mar 202429,9030,3129,9030,3030,2627.300
29 feb 202429,7929,9529,7629,9529,9110.100
28 feb 202429,6429,7429,6429,6629,627.800
27 feb 202429,7129,7629,6829,7429,706.500
26 feb 202429,6929,7729,6029,6029,5611.400
23 feb 202429,6829,8029,5829,6629,6211.800
22 feb 202429,4029,7929,4029,7129,675.000
21 feb 202428,8228,8828,6928,8128,778.600
20 feb 202429,0329,0628,8628,9728,939.000
16 feb 202429,5029,5229,2629,2629,224.700
15 feb 202429,4129,6229,4129,6029,569.400
14 feb 202429,0529,3029,0229,3029,266.000
13 feb 202428,7128,8828,6028,8328,796.400
12 feb 202429,0629,3729,0629,2229,1814.300
09 feb 202429,0029,1228,9829,1029,0613.900
08 feb 202428,8328,9728,8028,9328,8920.100
07 feb 202428,6028,8428,5628,7728,736.400
06 feb 202428,4928,5128,3428,5128,4719.000
05 feb 202428,3528,4728,1928,3728,3312.300
02 feb 202428,1628,5628,1628,4928,4520.500
01 feb 202427,8528,1427,6928,1328,0942.000
31 gen 202428,0328,2927,8127,8127,7712.500
30 gen 202428,1828,3028,1828,2328,1916.900
29 gen 202428,0128,2327,9428,2328,196.900
26 gen 202427,8828,0027,8427,8627,8210.400
25 gen 202427,9027,9627,8627,9627,927.700
24 gen 202428,0428,0427,7727,7827,756.300
23 gen 202427,8227,8227,6527,7527,717.200
22 gen 202427,7227,8927,7127,7627,727.500
19 gen 202427,0527,5427,0527,4927,4523.000
18 gen 202426,9327,0126,7226,9826,9427.700
17 gen 202426,7126,8126,6826,7926,7515.700
16 gen 202426,9727,1326,8826,9626,9259.900
12 gen 202427,3027,3927,0727,1127,0713.100
11 gen 202427,3527,3726,9727,2727,235.900
10 gen 202427,2627,3927,1727,3327,2922.700
09 gen 202427,1727,3027,1527,2327,1917.600
08 gen 202426,9227,3226,9227,3227,2813.400
05 gen 202426,6526,9926,6526,8526,812.600
04 gen 202426,7126,9326,7126,7426,7019.100
03 gen 202426,8626,9526,6826,6826,6422.700
02 gen 202427,5227,5227,1027,2227,189.300
*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...