Italia markets closed

First Trust US Large Cap Core AlphaDEX UCITS ETF Class A USD (FEXU.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,93+0,36 (+0,45%)
Alla chiusura: 03:30PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20240,000,000,0080,9380,933.681
25 lug 202480,3180,3880,3180,5780,571.506
24 lug 202480,5680,5680,5680,5680,56-
23 lug 202481,2581,2581,2581,2581,25-
22 lug 202480,9680,9680,9680,9680,96-
19 lug 202480,6580,6580,6580,6580,65-
18 lug 202482,0082,0082,0082,0082,00-
17 lug 202482,2082,2082,2082,1282,125.021
16 lug 202481,9981,9981,9982,0782,0738
15 lug 202481,1581,1581,0881,0881,0816
12 lug 202481,2181,2181,2181,2181,21-
11 lug 202480,4980,4980,4980,4980,49-
10 lug 202479,2679,2679,2679,2679,26-
09 lug 202479,1879,1879,1879,1879,18-
08 lug 202479,2479,2479,2479,2479,24-
05 lug 202478,7978,7978,7978,7978,79-
04 lug 202479,2779,2779,2779,2779,27-
03 lug 202479,1879,1879,1879,1879,18-
02 lug 202478,8278,8278,8278,8278,82-
01 lug 202479,3679,4579,3678,8178,8129
28 giu 202479,7579,7579,7579,4779,4725
27 giu 202478,9778,9778,9778,9778,97-
26 giu 202478,8478,8478,8478,7578,7538
25 giu 202479,2079,2079,2079,2079,20-
24 giu 202479,8979,8979,8979,8979,89-
21 giu 202479,0279,0279,0279,0279,02-
20 giu 202479,4079,4079,4079,4079,40-
19 giu 202479,2079,3779,2079,1379,136.863
18 giu 202479,1479,1479,1479,1479,14-
17 giu 202478,4678,4678,4678,4678,46-
14 giu 202478,1378,1378,1378,1378,13-
13 giu 202478,9878,9878,9878,5178,512.000
12 giu 202479,2979,2979,2979,2979,29-
11 giu 202478,0578,0578,0578,4178,41100
10 giu 202478,6478,6478,6478,6478,64-
07 giu 202478,6478,6478,6478,6478,64-
06 giu 202478,9278,9278,9278,9278,92-
05 giu 202478,6878,6878,6878,6878,68-
04 giu 202478,3078,3978,3078,2178,21825
03 giu 202478,5378,5378,5378,5378,53-
31 mag 202478,2578,2578,2578,2578,25-
30 mag 202478,4478,4478,4478,4478,44-
29 mag 202478,3378,3378,3378,3378,33-
28 mag 202479,4279,4279,4279,5379,53129
24 mag 202479,7179,7179,7179,7179,71-
23 mag 202479,6579,6579,6579,6579,65-
22 mag 202480,2480,2480,2480,1480,143
21 mag 202480,3880,3880,3880,3880,38-
20 mag 202480,6580,6580,6580,6580,65-
17 mag 202480,2080,2080,2080,2080,20-
16 mag 202480,4280,4280,4280,5380,5370
15 mag 202480,2680,2680,2680,2680,26-
14 mag 202479,4779,4779,4779,4779,47-
13 mag 202479,5979,5979,5979,5979,59-
10 mag 202479,5579,5579,5579,5579,55-
09 mag 202479,2679,2679,2679,2679,26-
08 mag 202478,7078,7078,7078,8278,822
07 mag 202479,0179,0179,0179,0179,01-
03 mag 202477,6777,6777,6777,6777,67-
02 mag 202477,0477,0477,0477,0477,04-
01 mag 202476,6076,6076,6076,6076,60-
30 apr 202477,5177,5177,5177,5177,51-
29 apr 202478,1778,1778,1778,1778,17-
26 apr 202477,7177,7177,7177,7177,71-
25 apr 202476,9076,9076,9077,2177,21260
24 apr 202477,7177,7177,7177,6377,632.052
23 apr 202477,8277,8277,8277,8277,82-
22 apr 202476,7976,7976,4876,6076,604.022
19 apr 202476,5476,5476,5476,5476,54-
18 apr 202476,8176,8176,8176,8176,81-
17 apr 202476,5076,5076,5076,5076,50-
16 apr 202476,6376,6376,6376,6376,63-
15 apr 202478,1678,1678,1677,8577,852.000
12 apr 202478,0978,0978,0978,2578,25436
11 apr 202478,4878,4878,4878,4878,48-
10 apr 202478,9678,9678,9679,0779,0713
09 apr 202479,5579,5579,5579,5579,55-
08 apr 202480,1380,1380,1380,1380,13-
05 apr 202479,8479,8479,8479,8479,84-
04 apr 202480,7080,7080,7080,7080,70-
03 apr 202479,7879,7879,7880,2980,2960
02 apr 202479,8179,8179,8179,8179,81-
28 mar 202480,9580,9580,9581,0481,04665
27 mar 202480,1980,1980,1980,1980,19-
26 mar 202480,0980,0980,0980,0980,09-
25 mar 202479,9979,9979,9979,9979,99-
22 mar 202479,9879,9879,9879,9879,98-
21 mar 202480,4680,4680,4680,4680,46-
20 mar 202478,9978,9978,9978,9978,99-
19 mar 202478,5478,5478,5478,5478,54-
18 mar 202478,5378,5378,5378,5378,53-
15 mar 202478,2278,2278,2278,2278,22-
14 mar 202478,5078,5078,5078,5078,50-
13 mar 202479,2879,2879,2879,2879,28-
12 mar 202478,7878,7878,7878,7878,78-
11 mar 202478,3978,3978,3978,3978,39-
08 mar 202479,0179,0179,0179,0179,01-
07 mar 202478,5178,5178,5178,9378,93183
06 mar 202478,6178,6178,6178,6178,61-
05 mar 202478,2878,2878,2878,0678,06410
*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...