Italia markets open in 4 hours 51 minutes

First Trust Emerging Markets AlphaDEX Fund (FEM)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,05-0,02 (-0,09%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202422,9623,1122,9423,0523,0531.700
22 apr 202422,8923,1222,8423,0723,0749.100
19 apr 202423,0523,1022,9823,0823,0830.800
18 apr 202422,9923,0522,8822,9222,9230.400
17 apr 202422,9023,0022,8622,9122,9126.300
16 apr 202422,7822,8622,5622,7822,78160.500
15 apr 202423,2523,3023,0323,0323,0349.200
12 apr 202423,4123,4123,0923,1823,1831.700
11 apr 202423,4723,6023,4223,5223,5235.000
10 apr 202423,5623,5723,4423,4623,4641.900
09 apr 202423,8223,8823,7723,8723,8741.500
08 apr 202423,7223,7823,7023,7423,7467.800
05 apr 202423,3223,5323,3223,4623,4646.800
04 apr 202423,6223,7023,3923,4323,4335.800
03 apr 202423,1923,4223,1923,3823,3866.500
02 apr 202423,2623,2623,1223,1923,1968.500
01 apr 202422,9923,2322,9923,0523,0569.000
28 mar 202422,8622,9422,8222,8722,8746.100
27 mar 202422,6922,8322,6922,8322,8342.300
26 mar 202422,8722,8722,7322,7622,7634.400
25 mar 202422,9423,0322,9222,9522,9534.900
22 mar 202422,9123,0022,9022,9022,9068.100
21 mar 202423,1323,2223,0923,1023,1043.200
21 mar 20240.095 Dividendo
20 mar 202422,8523,0922,8123,0923,0036.100
19 mar 202422,9422,9622,8022,9022,8161.200
18 mar 202423,0423,0422,8722,9022,8124.900
15 mar 202423,0423,0522,9022,9522,8632.800
14 mar 202423,2123,2123,0223,0822,9928.500
13 mar 202423,2423,2823,1923,2223,12110.500
12 mar 202423,2723,5623,2123,4023,3055.700
11 mar 202423,3823,4323,3323,3523,2528.400
08 mar 202423,2723,3723,2723,2723,1737.500
07 mar 202423,1823,2823,1823,2723,1752.300
06 mar 202423,2323,2823,1623,1823,0875.700
05 mar 202423,1423,1423,0123,0822,99108.400
04 mar 202423,2923,2923,1523,1723,0760.700
01 mar 202423,3123,3723,2223,3723,2769.900
29 feb 202423,1423,2023,0923,1223,0234.600
28 feb 202423,0423,0422,8922,9222,8342.500
27 feb 202423,2923,3323,2723,2923,1948.100
26 feb 202423,2723,3123,2223,2723,1739.300
23 feb 202423,3423,3723,2623,3423,24135.600
22 feb 202423,3023,3223,2223,3023,2041.600
21 feb 202423,1623,1823,0823,1523,0535.600
20 feb 202423,1223,1923,1023,1623,0665.200
16 feb 202422,8623,0322,8622,9222,8321.300
15 feb 202422,4522,8522,4522,8322,74135.600
14 feb 202422,6322,7322,6022,7222,6346.800
13 feb 202422,4522,6022,3622,4022,3151.500
12 feb 202422,7322,9722,7322,9022,8168.400
09 feb 202422,7222,7922,5822,7622,6748.400
08 feb 202422,6722,7922,6622,7222,63177.800
07 feb 202422,7522,8222,6822,7122,6296.000
06 feb 202422,5722,8022,5722,8022,7148.800
05 feb 202422,2722,4122,2422,3322,2441.700
02 feb 202422,3522,4522,2622,3922,30286.900
01 feb 202422,4822,5722,4222,5622,4778.500
31 gen 202422,3522,4622,2322,3022,2144.600
30 gen 202422,3322,3522,2222,3522,2664.800
29 gen 202422,3922,4622,2922,4022,31125.200
26 gen 202422,2822,3722,2822,3522,2652.800
25 gen 202422,2922,2922,1122,1822,09126.900
24 gen 202422,2422,2422,0822,1022,0155.400
23 gen 202421,6421,7121,5421,6721,5897.400
22 gen 202421,5921,6721,5521,5921,5071.000
19 gen 202421,6021,7321,5221,7121,6259.900
18 gen 202421,5721,6121,5221,5821,4961.300
17 gen 202421,5021,5621,4321,5121,4292.300
16 gen 202421,9522,0221,8121,8621,77154.900
12 gen 202422,3422,3622,2022,2322,1448.700
11 gen 202421,9021,9521,7921,9221,8349.300
10 gen 202421,8521,8821,7921,8421,7568.600
09 gen 202421,9421,9421,8121,8621,7760.700
08 gen 202422,1022,2221,9922,1622,07192.900
05 gen 202422,0722,2222,0222,0221,93253.500
04 gen 202421,9222,0221,9021,9521,8630.300
03 gen 202421,7621,9121,7621,8221,73166.600
02 gen 202421,9722,0521,9021,9321,84125.700
29 dic 202322,1522,1922,0422,1322,04107.200
28 dic 202322,1022,1922,0522,1122,02116.600
27 dic 202322,0022,0321,9322,0021,91242.200
26 dic 202321,9021,9121,8121,8521,7633.200
22 dic 202321,9421,9721,8721,9421,8531.700
22 dic 20230.09 Dividendo
21 dic 202321,9122,0421,9122,0421,8679.500
20 dic 202321,7821,7821,5321,5421,3694.300
19 dic 202321,7321,9221,7321,8521,67128.800
18 dic 202321,7221,7621,6221,7121,5397.300
15 dic 202321,7921,8621,6821,7021,52327.000
14 dic 202321,5621,8821,5621,7921,61338.700
13 dic 202321,0521,4120,9421,4121,23107.100
12 dic 202321,1121,1221,0021,1120,94151.000
11 dic 202321,1821,2021,1021,1620,99312.100
08 dic 202321,0921,2021,0721,1420,9795.600
07 dic 202321,2021,2221,0921,2121,0452.500
06 dic 202321,2621,2821,1121,1320,96130.300
05 dic 202321,0221,1020,9921,0920,9241.500
04 dic 202321,1421,2521,0921,1420,9778.200
01 dic 202321,1321,3521,1321,3121,1453.600
*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...