Italia markets close in 5 hours 40 minutes

First Trust Dow Jones Internet UCITS ETF Class A USD (FDNU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,08+0,36 (+1,29%)
In data: 08:04AM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202428,0828,0828,0828,0828,088
03 mag 202427,7627,7627,7627,7327,7389
02 mag 202427,5527,5927,5527,4327,43984
01 mag 202427,0627,0627,0627,1927,1950
30 apr 202427,3427,3427,3427,3427,34-
29 apr 202427,5927,5927,5927,5927,59-
26 apr 202427,5927,5927,5927,5727,57234
25 apr 202426,7526,7526,6026,6026,60299
24 apr 202427,4727,4727,4727,2827,28150
23 apr 202426,9927,0126,9727,3227,321.451
22 apr 202426,8926,8926,8926,6126,6188
19 apr 202427,0327,0327,0326,8826,88150
18 apr 202427,4827,5727,4427,5727,577
17 apr 202427,3827,6127,3827,3527,35383
16 apr 202427,4327,5227,4327,5227,528
15 apr 202428,2828,2828,2828,0028,00150
12 apr 202428,3428,3428,3428,3428,34-
11 apr 202428,3828,3828,2628,4428,44523
10 apr 202428,2528,2528,2428,3528,35480
09 apr 202428,4328,4328,4328,4528,45150
08 apr 202428,4228,4228,4228,5828,58150
05 apr 202428,0728,3328,0028,3328,33363
04 apr 202428,6228,6228,6228,6228,62-
03 apr 202428,4428,4428,4428,4428,44-
02 apr 202428,3828,3827,9228,0628,06257
28 mar 202428,4628,4628,4628,4628,46-
27 mar 202428,5628,6628,5128,3128,311.212
26 mar 202428,5628,6728,5628,6828,681.911
25 mar 202428,4428,4428,4428,5028,501.083
22 mar 202428,4828,4828,4228,5128,512.134
21 mar 202428,7828,7828,7828,7528,75160
20 mar 202428,0128,1528,0128,1528,15435
19 mar 202427,8627,8627,8627,8827,88255
18 mar 202427,9228,1727,9228,0328,033.401
15 mar 202427,6427,6427,6427,6427,64-
14 mar 202428,2928,2928,2928,0428,0478
13 mar 202428,2328,2328,2328,2328,23-
12 mar 202428,0928,0928,0827,9927,99500
11 mar 202428,0028,0028,0027,9227,92199
08 mar 202428,1828,2328,1028,1928,191.012
07 mar 202427,8527,9227,8427,9527,956.274
06 mar 202427,7027,8027,7027,7627,76994
05 mar 202427,9927,9927,9627,5527,55454
04 mar 202428,4928,4928,2428,2428,2436
01 mar 202428,0028,0028,0028,2928,29238
29 feb 202427,9627,9627,9627,8827,88420
28 feb 202427,8327,8327,8327,9327,93298
27 feb 202427,6927,9727,6927,8927,891.496
26 feb 202427,7927,7927,7927,7927,79-
23 feb 202427,7827,7827,7827,7827,78-
22 feb 202427,5827,5827,5827,5827,58-
21 feb 202427,1727,1727,1727,0027,00150
20 feb 202427,4927,4927,4927,2027,20150
19 feb 202427,6527,6527,6527,6527,65-
16 feb 202428,1728,1728,1727,8227,82150
15 feb 202428,0028,0028,0028,0028,00-
14 feb 202427,5227,8127,5227,8127,81170
13 feb 202428,1528,1527,5027,7527,755.722
12 feb 202428,3328,3328,3328,4228,42150
09 feb 202428,1328,2528,1328,1828,182.442
08 feb 202427,5927,5927,5927,8427,84150
07 feb 202427,3827,5527,3827,4827,48154
06 feb 202427,3827,3827,3827,4727,471.345
05 feb 202427,5627,5627,5627,3127,31150
02 feb 202427,4427,5327,4427,5627,56530
01 feb 202426,6426,6426,6426,5926,5927
31 gen 202427,0127,0127,0126,7526,75250
30 gen 202427,5827,5827,5327,4127,41472
29 gen 202427,2427,2427,2427,2427,24-
26 gen 202427,1127,1127,1127,1127,11-
25 gen 202426,8227,0526,8227,0527,05824
24 gen 202427,0527,0527,0527,0527,05-
23 gen 202426,6626,6626,5326,5326,532.868
22 gen 202426,6026,8126,5826,8126,811.070
19 gen 202426,2326,2326,2326,2326,23-
18 gen 202425,9825,9825,9825,9825,98-
17 gen 202425,5925,5925,5625,5625,56922
16 gen 202425,8025,8925,8025,8225,825.667
15 gen 202426,0226,0225,9625,9925,99300
12 gen 202425,9725,9725,9726,1526,155
11 gen 202426,1226,1626,1225,7525,754.195
10 gen 202425,8625,8625,8625,8625,86-
09 gen 202425,5525,7425,5125,7425,74933
08 gen 202425,3325,3325,3325,3325,33-
05 gen 202424,9524,9524,9524,9524,95-
04 gen 202424,9524,9524,7724,9424,94151
03 gen 202425,1325,1325,1324,9124,911.501
02 gen 202425,9925,9925,2325,2625,26472
29 dic 202326,1026,1026,1026,1026,10-
28 dic 202326,0726,0726,0726,0726,07-
27 dic 202326,0526,0626,0126,0626,0610.221
22 dic 202325,9225,9225,9225,9225,9288
21 dic 202325,8025,8025,8025,8025,80-
20 dic 202325,9525,9525,9526,0326,03977
19 dic 202325,9225,9225,9225,9225,92-
18 dic 202325,3725,3725,3525,6325,631.990
15 dic 202325,3225,3225,3025,3925,3910.237
14 dic 202325,1125,1125,1125,1725,171
13 dic 202324,5824,5824,5824,5824,581
12 dic 202324,4924,4924,4924,4924,49-
*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...