Italia markets closed

First Trust Large Cap Core AlphaDEX Fund (FEX)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,54+0,25 (+0,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202495,5295,8095,3095,5495,5426.600
25 apr 202494,6095,4894,3495,2995,2915.200
24 apr 202495,3895,7495,0695,4395,439.500
23 apr 202494,7895,6494,7395,3995,3910.900
22 apr 202494,0995,0593,7694,5394,5314.800
19 apr 202493,6294,1693,3993,7193,7123.500
18 apr 202494,0294,4193,5393,6993,6911.600
17 apr 202494,3294,4693,4093,8093,8020.500
16 apr 202494,4194,4193,6394,0494,0410.900
15 apr 202496,2596,3594,3394,3894,3812.400
12 apr 202496,2796,3895,1095,3295,3216.300
11 apr 202497,0797,0996,1896,7296,7219.700
10 apr 202496,9997,3196,4896,7896,7816.300
09 apr 202498,1998,1997,1997,9997,9921.800
08 apr 202498,4298,4297,9898,1198,117.000
05 apr 202497,1798,2297,1797,9397,9313.000
04 apr 202498,9899,1197,0397,1497,1410.700
03 apr 202497,7498,4997,7498,2798,2723.300
02 apr 202498,0698,0697,7498,0198,0123.100
01 apr 202499,4099,4098,7998,8598,8518.900
28 mar 202499,1199,4499,1199,2499,2413.700
27 mar 202498,3398,9598,2198,9498,9491.100
26 mar 202498,2698,3097,8497,8797,8715.300
25 mar 202497,8298,1297,8297,9097,9057.200
22 mar 202498,5598,5597,9397,9397,936.200
21 mar 202498,2198,6498,2198,5098,5079.000
21 mar 20240.211 Dividendo
20 mar 202496,6697,9696,6697,8397,6212.500
19 mar 202496,0596,8596,0596,8296,6128.400
18 mar 202496,3896,5496,2496,2996,0814.100
15 mar 202495,9696,4895,9696,1495,937.100
14 mar 202497,1897,1895,7796,3496,1313.200
13 mar 202497,0197,4797,0197,2096,9944.000
12 mar 202496,7097,1296,3397,0896,8716.000
11 mar 202496,3496,6095,8696,6096,3919.400
08 mar 202497,3597,6496,5096,6796,4611.300
07 mar 202496,7997,1896,7997,0796,8616.900
06 mar 202496,2996,6796,1296,3496,1321.400
05 mar 202496,0196,2995,3295,7195,5013.000
04 mar 202495,9096,5895,9096,2896,0716.700
01 mar 202495,3595,8595,0495,7695,5512.900
29 feb 202495,2195,4794,9895,3295,1111.200
28 feb 202494,3794,9894,3794,8294,6213.500
27 feb 202494,5694,8394,5494,8094,6039.600
26 feb 202494,7194,8294,4194,4194,2111.300
23 feb 202494,5394,8894,5094,6894,4819.600
22 feb 202493,7294,6593,7294,5394,3313.100
21 feb 202492,6192,9192,4392,8192,6124.500
20 feb 202492,8092,9892,6192,8392,6324.600
16 feb 202493,9694,0693,3493,3893,1814.600
15 feb 202493,7294,2093,5594,1593,9515.900
14 feb 202492,4192,9792,1792,9292,72100.700
13 feb 202491,8692,1191,1491,8091,6017.000
12 feb 202492,9293,7192,9293,3393,1315.000
09 feb 202492,6493,0092,4692,8892,6813.200
08 feb 202492,1892,5792,1392,4892,2815.200
07 feb 202492,0792,5191,7592,2192,0134.600
06 feb 202491,5191,8291,4091,7191,5146.500
05 feb 202491,6491,6590,9391,3691,16131.100
02 feb 202491,4192,3491,1492,0891,8829.600
01 feb 202491,0491,7490,3491,6691,4626.200
31 gen 202491,5291,8590,5790,5790,3729.100
30 gen 202491,4992,0491,4991,8991,6917.500
29 gen 202490,9791,6790,8391,5991,39107.400
26 gen 202490,8391,1090,7690,8990,6974.600
25 gen 202490,7390,9090,4390,9090,7015.500
24 gen 202490,8690,9390,0490,0689,8718.100
23 gen 202490,4990,6390,1490,4390,2374.800
22 gen 202490,6590,6590,2190,3990,2022.800
19 gen 202489,1790,0288,8289,8889,6916.500
18 gen 202488,7388,9688,1488,8688,6716.100
17 gen 202488,3888,6588,0488,4488,2513.300
16 gen 202489,0789,3188,8289,0188,8229.700
12 gen 202489,8990,2189,3289,5589,3637.000
11 gen 202489,8289,8789,0189,7189,5226.700
10 gen 202489,7590,0589,5889,8589,6614.800
09 gen 202489,4989,9189,4289,7389,5431.200
08 gen 202489,2490,1288,9690,1289,9326.100
05 gen 202488,5889,5788,5889,1688,9757.000
04 gen 202489,0789,4688,7488,7488,5515.200
03 gen 202489,3789,4888,8288,8688,6716.700
02 gen 202489,6690,2089,6290,0089,81111.700
29 dic 202390,4990,5789,9290,1689,9716.800
28 dic 202390,3590,6590,3590,5790,3716.200
27 dic 202390,4390,5590,1790,4090,2138.600
26 dic 202389,9090,5589,9090,4490,2421.500
22 dic 202389,9190,1289,6089,8589,6615.400
22 dic 20230.399 Dividendo
21 dic 202389,7690,0289,4089,9989,4018.200
20 dic 202390,2090,6389,0189,0188,4232.300
19 dic 202390,0090,6290,0090,5889,9819.500
18 dic 202390,1390,1389,7989,9289,3315.700
15 dic 202389,9990,1789,5489,8389,2436.600
14 dic 202390,0390,5689,9390,2589,6624.700
13 dic 202387,5589,1787,3989,0988,5023.900
12 dic 202387,5587,7187,4087,5586,9713.500
11 dic 202386,9387,5286,9387,4086,8223.900
08 dic 202386,2286,8786,2286,7086,1395.700
07 dic 202386,0186,3786,0086,2885,7145.100
06 dic 202386,3286,6885,7885,8085,2441.700
*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...