Italia markets close in 6 hours 1 minute

First Trust Dow Jones International Internet ETF (FDNI)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,20-0,19 (-0,78%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202424,1724,2124,1724,2024,20800
09 mag 202424,2524,4024,2524,3924,391.700
08 mag 202424,2124,2123,8624,0824,084.800
07 mag 202424,6524,7324,6224,7324,732.700
06 mag 202425,0125,0124,9424,9724,972.200
03 mag 202424,8024,8624,6624,8624,863.100
02 mag 202423,8324,5423,8324,4124,412.700
01 mag 202423,0323,4423,0323,1423,141.500
30 apr 202423,1623,1622,9922,9922,991.600
29 apr 202423,4623,5723,4623,5723,572.100
26 apr 202423,2523,6823,2523,5223,521.900
25 apr 202422,9523,2522,9523,1923,192.400
24 apr 202423,4023,5223,3323,4423,4420.900
23 apr 202423,1423,3923,1423,3323,333.800
22 apr 202422,4222,6222,4222,6222,624.700
19 apr 202421,8121,9321,8121,8421,845.100
18 apr 202422,0922,1821,9521,9821,9812.900
17 apr 202422,0022,0021,8221,8621,868.200
16 apr 202422,0122,0921,9622,0222,023.300
15 apr 202422,2922,2922,0022,0022,002.900
12 apr 202422,3222,3222,2422,2722,27900
11 apr 202422,9523,0022,8123,0023,002.200
10 apr 202422,9622,9622,7922,8222,821.100
09 apr 202423,1123,1222,9523,0923,0914.300
08 apr 202423,0023,0022,9722,9922,99700
05 apr 202422,9023,0222,9022,9822,983.600
04 apr 202423,2523,2522,8522,8522,85500
03 apr 202423,1323,1923,1323,1923,193.900
02 apr 202423,4023,4022,8623,0523,05900
01 apr 202423,2523,3623,1123,1923,1911.100
28 mar 202422,9623,0022,9022,9022,901.500
27 mar 202422,7322,7922,6822,7922,791.100
26 mar 202422,8622,9222,7622,7622,762.000
25 mar 202422,7322,7622,7222,7222,721.400
22 mar 202422,8622,8622,7022,7322,7326.600
21 mar 202423,2223,2222,8422,8922,892.300
20 mar 202422,7523,2122,7523,2123,213.300
19 mar 202422,7022,7622,6822,7622,76200
18 mar 202422,8322,8322,7022,7622,761.500
15 mar 202422,6922,6922,6422,6422,64300
14 mar 202423,0023,0022,6722,8322,8311.000
13 mar 202423,3923,3923,1823,1823,182.200
12 mar 202422,8622,9922,8522,9222,923.300
11 mar 202422,4322,5022,3922,3922,39900
08 mar 202422,3422,3622,0922,0922,092.900
07 mar 202422,1522,2722,1522,2722,272.100
06 mar 202422,0022,3822,0022,1722,174.600
05 mar 202421,8321,8621,8321,8621,86300
04 mar 202422,3022,3022,1422,1422,141.900
01 mar 202422,5522,6522,5322,5522,557.000
29 feb 202422,4522,4522,1422,2022,208.200
28 feb 202422,2122,2622,1422,2122,212.600
27 feb 202422,6222,7222,6222,6422,64800
26 feb 202422,5022,5522,4222,4322,432.600
23 feb 202422,8822,8822,4722,6122,611.300
22 feb 202422,2622,6022,2622,4522,459.400
21 feb 202422,4722,4722,1522,2622,262.600
20 feb 202422,1222,2722,0822,2722,271.900
16 feb 202422,7122,8022,5422,5422,5414.200
15 feb 202421,8922,5921,8922,5622,563.200
14 feb 202422,1522,3121,9822,3122,3113.400
13 feb 202421,6522,0321,6421,6421,641.100
12 feb 202422,8322,8322,5522,6322,632.300
09 feb 202422,2022,4622,2022,3922,392.000
08 feb 202421,6722,2021,6722,0122,012.100
07 feb 202421,9622,0421,9622,0422,04400
06 feb 202421,9222,1921,9222,1922,193.600
05 feb 202421,2721,5521,2721,4021,402.300
02 feb 202421,2621,4021,2421,3821,385.500
01 feb 202421,3421,3621,2621,3121,311.700
31 gen 202421,3921,3921,1821,1821,181.300
30 gen 202421,5121,5121,3721,3921,392.200
29 gen 202421,4621,6521,4421,6521,65800
26 gen 202421,9222,0621,9221,9421,941.900
25 gen 202421,8822,0221,8822,0222,02400
24 gen 202422,0022,3722,0022,0722,073.800
23 gen 202421,1521,6521,1521,6521,653.000
22 gen 202421,3621,3621,0221,0821,086.000
19 gen 202420,5821,3120,5821,2721,271.200
18 gen 202421,1221,1421,0721,1421,14300
17 gen 202420,7220,9520,6920,9520,951.100
16 gen 202421,1421,5121,1421,3221,324.200
12 gen 202422,3322,3322,0422,0422,041.500
11 gen 202422,3522,3521,7922,0522,052.600
10 gen 202421,8221,8421,7321,7821,786.500
09 gen 202421,7421,8421,7421,7721,772.500
08 gen 202421,3522,0121,3522,0122,01700
05 gen 202422,1622,1621,8021,8021,803.300
04 gen 202421,5022,1921,5022,0822,083.100
03 gen 202422,1822,1821,9722,0922,092.400
02 gen 202421,8322,0721,8321,9721,971.800
29 dic 202322,7022,7022,5022,5222,52700
28 dic 202322,5022,5722,4122,4522,451.400
27 dic 202322,1622,2322,0622,1722,172.400
26 dic 202322,1222,1922,0922,0922,093.100
22 dic 202321,8121,9721,8121,9721,972.800
21 dic 202322,2522,7822,2522,7822,784.500
20 dic 202322,4122,7122,2022,2022,208.600
19 dic 202322,9022,9322,8922,9322,93900
18 dic 202322,5022,5022,3022,4222,423.300
*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...