Yahoo

Mail

Italia markets open in 48 minutes

Dow Jones
38.239,98
+253,58(+0,67%)
Nasdaq
15.451,31
+169,30(+1,11%)
Nikkei 225
37.574,52
+135,91(+0,36%)
EUR/USD
1,0647
-0,0009(-0,09%)
Bitcoin EUR
62.573,06
+303,47(+0,49%)
CMC Crypto 200
1.401,81
-12,95(-0,92%)

First Trust Germany AlphaDEX Fund (FGM)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.

Aggiungi a watchlist

38,81

+0,53

(+1,38%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

23 apr 2023 - 23 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
22 apr 2024	38,81	38,81	38,81	38,81	38,81	100
19 apr 2024	38,28	38,28	38,28	38,28	38,28	100
18 apr 2024	38,60	38,61	38,40	38,40	38,40	300
17 apr 2024	38,41	38,41	38,41	38,41	38,41	100
16 apr 2024	38,48	38,48	38,34	38,34	38,34	100
15 apr 2024	39,58	39,58	38,77	38,77	38,77	200
12 apr 2024	39,05	39,05	39,05	39,05	39,05	100
11 apr 2024	39,72	39,72	39,72	39,72	39,72	-
10 apr 2024	39,94	39,94	39,86	39,86	39,86	200
09 apr 2024	40,42	40,42	40,42	40,42	40,42	100
08 apr 2024	40,83	40,83	40,83	40,83	40,83	100
05 apr 2024	40,19	40,19	40,19	40,19	40,19	100
04 apr 2024	40,20	40,20	40,20	40,20	40,20	100
03 apr 2024	39,99	40,41	39,98	40,41	40,41	1.300
02 apr 2024	39,63	39,68	39,63	39,68	39,68	400
01 apr 2024	40,09	40,28	40,09	40,16	40,16	17.100
28 mar 2024	40,10	40,10	40,10	40,10	40,10	300
27 mar 2024	40,28	40,34	40,28	40,34	40,34	7.100
26 mar 2024	39,89	39,89	39,89	39,89	39,89	100
25 mar 2024	39,63	39,63	39,57	39,57	39,57	400
22 mar 2024	39,55	39,55	39,55	39,55	39,55	-
21 mar 2024	39,61	39,61	39,61	39,61	39,61	100
20 mar 2024	39,50	39,87	39,50	39,87	39,87	1.500
19 mar 2024	39,48	39,48	39,48	39,48	39,48	100
18 mar 2024	39,42	39,42	39,35	39,39	39,39	7.200
15 mar 2024	39,21	39,34	39,21	39,34	39,34	200
14 mar 2024	39,15	39,15	39,15	39,15	39,15	100
13 mar 2024	39,50	39,50	39,38	39,38	39,38	100
12 mar 2024	39,47	39,49	39,47	39,49	39,49	300
11 mar 2024	39,09	39,09	39,09	39,09	39,09	100
08 mar 2024	38,85	38,85	38,85	38,85	38,85	100
07 mar 2024	39,29	39,40	39,29	39,40	39,40	100
06 mar 2024	38,84	38,84	38,84	38,84	38,84	100
05 mar 2024	38,45	38,73	38,45	38,73	38,73	200
04 mar 2024	38,92	38,92	38,85	38,85	38,85	100
01 mar 2024	39,29	39,29	39,29	39,29	39,29	100
29 feb 2024	39,14	39,14	38,76	38,76	38,76	1.100
28 feb 2024	38,96	38,96	38,96	38,96	38,96	-
27 feb 2024	38,84	38,84	38,84	38,84	38,84	100
26 feb 2024	38,62	38,62	38,62	38,62	38,62	100
23 feb 2024	38,56	38,64	38,56	38,64	38,64	400
22 feb 2024	38,58	38,66	38,47	38,66	38,66	600
21 feb 2024	37,84	38,03	37,84	38,03	38,03	200
20 feb 2024	37,72	37,72	37,72	37,72	37,72	100
16 feb 2024	38,07	38,07	38,05	38,05	38,05	100
15 feb 2024	37,88	38,05	37,88	38,05	38,05	400
14 feb 2024	37,52	37,52	37,52	37,52	37,52	100
13 feb 2024	37,28	37,28	37,24	37,24	37,24	400
12 feb 2024	37,88	37,88	37,88	37,88	37,88	100
09 feb 2024	37,67	37,67	37,67	37,67	37,67	-
08 feb 2024	37,63	37,63	37,55	37,59	37,59	11.300
07 feb 2024	37,36	37,56	37,36	37,56	37,56	13.200
06 feb 2024	37,78	37,78	37,78	37,78	37,78	100
05 feb 2024	37,49	37,61	37,49	37,59	37,59	500
02 feb 2024	38,06	38,06	38,06	38,06	38,06	100
01 feb 2024	38,33	38,33	38,33	38,33	38,33	-
31 gen 2024	38,02	38,10	37,77	37,77	37,77	8.800
30 gen 2024	37,98	37,98	37,98	37,98	37,98	100
29 gen 2024	38,02	38,02	38,02	38,02	38,02	100
26 gen 2024	37,98	37,98	37,98	37,98	37,98	100
25 gen 2024	37,83	37,90	37,82	37,90	37,90	15.900
24 gen 2024	38,02	38,02	38,02	38,02	38,02	100
23 gen 2024	37,43	37,57	37,43	37,57	37,57	500
22 gen 2024	37,53	37,53	37,51	37,51	37,51	200
19 gen 2024	37,28	37,28	37,28	37,28	37,28	100
18 gen 2024	37,24	37,31	37,24	37,31	37,31	200
17 gen 2024	36,75	36,75	36,74	36,74	36,74	600
16 gen 2024	37,10	37,10	37,10	37,10	37,10	100
12 gen 2024	37,97	37,97	37,97	37,97	37,97	100
11 gen 2024	38,24	38,24	38,24	38,24	38,24	100
10 gen 2024	38,39	38,39	38,39	38,39	38,39	100
09 gen 2024	38,22	38,34	38,22	38,34	38,34	200
08 gen 2024	38,37	38,56	38,30	38,56	38,56	7.300
05 gen 2024	37,94	37,94	37,94	37,94	37,94	200
04 gen 2024	37,70	37,97	37,69	37,85	37,85	22.000
03 gen 2024	37,65	37,65	37,57	37,57	37,57	300
02 gen 2024	38,51	38,57	38,37	38,42	38,42	2.700
29 dic 2023	38,93	38,93	38,77	38,89	38,89	2.500
28 dic 2023	38,84	38,89	38,79	38,89	38,89	8.300
27 dic 2023	39,10	39,32	39,10	39,15	39,15	2.200
26 dic 2023	39,19	39,19	39,13	39,13	39,13	500
22 dic 2023	38,83	38,97	38,83	38,97	38,97	700
22 dic 2023	0.399 Dividendo
21 dic 2023	39,04	39,18	39,04	39,18	38,78	12.200
20 dic 2023	39,11	39,11	38,83	38,93	38,53	1.200
19 dic 2023	38,96	39,11	38,96	39,11	38,71	1.300
18 dic 2023	38,65	38,68	38,63	38,64	38,25	8.800
15 dic 2023	39,04	39,04	39,04	39,04	38,64	100
14 dic 2023	39,03	39,25	39,03	39,18	38,78	1.600
13 dic 2023	37,76	38,35	37,75	38,35	37,96	12.900
12 dic 2023	37,88	38,17	37,88	38,17	37,78	1.600
11 dic 2023	37,99	38,03	37,99	38,03	37,64	300
08 dic 2023	38,18	38,18	38,18	38,18	37,79	200
07 dic 2023	37,87	37,87	37,85	37,85	37,46	200
06 dic 2023	37,93	37,93	37,93	37,93	37,54	100
05 dic 2023	37,14	37,92	37,14	37,92	37,53	200
04 dic 2023	37,58	37,58	37,58	37,58	37,20	100
01 dic 2023	37,88	37,88	37,88	37,88	37,49	100
30 nov 2023	37,63	37,63	37,63	37,63	37,25	100
29 nov 2023	37,46	37,99	37,46	37,63	37,25	7.300
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...

Dow Jones38.239,98+253,58(+0,67%)

Nasdaq 15.451,31+169,30(+1,11%)

Nikkei 22537.574,52+135,91(+0,36%)

EUR/USD1,0647-0,0009(-0,09%)

Bitcoin EUR62.573,06+303,47(+0,49%)

CMC Crypto 2001.401,81-12,95(-0,92%)

First Trust Germany AlphaDEX Fund (FGM)

Dow Jones
38.239,98
+253,58(+0,67%)

Nasdaq
15.451,31
+169,30(+1,11%)

Nikkei 225
37.574,52
+135,91(+0,36%)

EUR/USD
1,0647
-0,0009(-0,09%)

Bitcoin EUR
62.573,06
+303,47(+0,49%)

CMC Crypto 200
1.401,81
-12,95(-0,92%)