Italia markets close in 4 hours

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

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,12-1,17 (-1,48%)
In data: 08:03AM BST. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 mar 202478,4978,4978,4978,4978,49-
01 mar 202477,7977,7977,7977,7977,79-
29 feb 202477,4377,4377,4377,4377,43-
28 feb 202477,2877,2877,2877,2877,28-
27 feb 202477,1377,1377,1377,1377,13-
26 feb 202477,0377,0377,0377,0177,011.000
23 feb 202477,0477,0477,0477,0477,04-
22 feb 202475,9476,6675,9476,6676,66129
21 feb 202475,4375,4375,4375,4675,46143
20 feb 202475,6575,6575,6575,6575,65-
19 feb 202475,9275,9275,9275,9775,972.000
16 feb 202476,6776,6776,4576,5076,504.000
15 feb 202475,9975,9975,9976,3076,302.000
14 feb 202475,3075,3075,3075,3075,30-
13 feb 202474,9274,9274,9274,9274,92-
12 feb 202476,2276,2276,2276,2276,22-
09 feb 202475,3375,3375,3375,3375,33-
08 feb 202475,0175,0175,0175,0175,01-
07 feb 202475,0475,0475,0475,0475,04-
06 feb 202474,7074,7074,7074,7074,70-
05 feb 202474,2674,2674,2674,2674,26-
02 feb 202474,8074,8074,8074,8074,80-
01 feb 202473,6873,6873,6873,6873,68-
31 gen 202474,5474,5474,5474,5474,54-
30 gen 202474,6674,6674,6674,6674,66-
29 gen 202474,0374,0374,0374,0374,03-
26 gen 202474,1174,1174,1174,1174,11-
25 gen 202473,7973,7973,7973,7973,79-
24 gen 202473,9773,9773,9773,9773,97-
23 gen 202473,3973,3973,3973,3973,39-
*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...