Italia markets open in 4 hours 37 minutes

First Trust S&P International Dividend Aristocrats ETF (FID)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,51-0,07 (-0,45%)
Alla chiusura: 04:00PM EDT
15,51 -0,01 (-0,06%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202415,5715,5715,4815,5115,519.200
23 apr 202415,5415,6215,5115,5815,5818.700
22 apr 202415,4515,5315,4015,5215,5215.200
19 apr 202415,2915,3615,2815,3415,346.400
18 apr 202415,2815,3415,2215,2815,2825.800
17 apr 202415,3215,3215,1915,2515,258.800
16 apr 202415,2215,2515,1815,2415,2412.800
15 apr 202415,5515,5515,3715,3715,3717.700
12 apr 202415,5815,5815,4615,4615,4611.100
11 apr 202415,7215,7315,5715,7215,7212.000
10 apr 202415,7415,7415,6315,6815,6815.000
09 apr 202415,9315,9315,8215,9115,915.800
08 apr 202415,8415,8615,7815,8215,8212.700
05 apr 202415,7215,8015,7215,7515,755.700
04 apr 202415,9715,9715,7415,7915,799.600
03 apr 202415,7315,9915,7315,8315,8396.700
02 apr 202415,7815,7915,7515,7715,7710.700
01 apr 202415,9215,9215,7915,8315,8311.100
28 mar 202415,9215,9615,9115,9515,9510.500
27 mar 202415,8715,9415,8715,9415,9411.400
26 mar 202415,8715,9315,8215,8215,8259.600
25 mar 202415,8415,8915,8315,8315,838.100
22 mar 202415,9115,9515,8615,8615,867.700
21 mar 202415,9815,9915,9115,9415,947.100
21 mar 20240.032 Dividendo
20 mar 202415,8316,0015,8315,9715,947.100
19 mar 202415,7815,9015,7815,8715,844.800
18 mar 202415,8515,8515,7715,8015,776.200
15 mar 202415,9115,9115,8315,8715,8423.000
14 mar 202415,8315,8515,8015,8515,824.100
13 mar 202416,0316,0315,9615,9815,9510.800
12 mar 202415,9816,0215,9716,0015,9711.000
11 mar 202415,8715,9215,8615,9115,888.800
08 mar 202415,9916,0015,9515,9615,935.200
07 mar 202415,8915,9515,8715,9115,8816.400
06 mar 202415,7815,8315,7815,8115,7834.000
05 mar 202415,6415,7015,6315,6315,6036.900
04 mar 202415,6715,6815,6315,6315,6019.800
01 mar 202415,6815,7615,6615,7515,7225.200
29 feb 202415,7015,7015,6015,6015,579.900
28 feb 202415,6215,6615,6115,6415,615.100
27 feb 202415,7115,7415,6715,7315,708.200
26 feb 202415,7615,7615,6115,6515,6213.500
23 feb 202415,7915,8215,7315,7815,7514.100
22 feb 202415,7415,8015,7115,7715,7411.600
21 feb 202415,6415,7115,6315,7015,6719.600
20 feb 202415,4815,6715,4815,6315,60222.800
16 feb 202415,5415,6415,5415,6015,5731.600
15 feb 202415,4815,6015,4615,5515,5217.700
14 feb 202415,2615,3115,2515,2915,2623.000
13 feb 202415,2815,3015,1215,1615,1315.700
12 feb 202415,4215,5115,4215,4615,4325.800
09 feb 202415,3015,3515,3015,3515,3211.500
08 feb 202415,3915,3915,3115,3215,2910.600
07 feb 202415,4715,5015,4215,4415,4163.400
06 feb 202415,4415,5215,4015,5015,4716.800
05 feb 202415,4715,5115,4115,4715,449.000
02 feb 202415,5915,6515,5315,6015,5739.700
01 feb 202415,6915,7815,6215,7515,7245.000
31 gen 202415,7715,8215,6515,6715,644.900
30 gen 202415,8015,8115,7115,7815,7547.000
29 gen 202415,7815,8315,7315,8315,8020.900
26 gen 202415,8715,8715,8215,8415,8112.300
25 gen 202415,8115,8715,7715,8715,8444.600
24 gen 202415,8515,8915,7915,8015,7735.700
23 gen 202415,6915,7515,6615,7415,7192.100
22 gen 202415,7015,7615,7015,7315,7042.700
19 gen 202415,6315,7215,5615,7015,6718.700
18 gen 202415,6615,6815,6015,6715,645.500
17 gen 202415,5815,6115,5515,5915,5613.400
16 gen 202415,9615,9615,8115,8715,8415.500
12 gen 202416,1616,1616,0516,0616,037.100
11 gen 202416,0516,0715,9116,0716,0426.500
10 gen 202416,0016,0516,0016,0115,987.300
09 gen 202415,9916,0415,9816,0115,986.900
08 gen 202415,9816,1315,9716,0916,0612.500
05 gen 202415,9816,0715,9716,0316,0033.200
04 gen 202415,9516,0315,9415,9415,9142.800
03 gen 202415,9716,0215,8716,0215,9925.700
02 gen 202416,0216,0815,9516,0516,0218.700
29 dic 202316,1416,1816,0616,1216,0917.800
28 dic 202316,1116,1216,0416,0816,059.500
27 dic 202316,0016,0715,9816,0716,047.100
26 dic 202315,7915,9715,7915,9015,8714.600
22 dic 202315,9215,9715,8615,8615,838.400
22 dic 20230.205 Dividendo
21 dic 202316,0116,0515,9516,0515,816.000
20 dic 202316,0116,0415,8115,8315,6017.500
19 dic 202315,9816,0315,9615,9715,735.700
18 dic 202315,9015,9115,8415,8515,6217.300
15 dic 202316,0316,0315,8715,8715,6410.200
14 dic 202316,0716,1216,0216,1215,8816.600
13 dic 202315,5915,9215,5915,8715,6414.100
12 dic 202315,6115,6815,5615,6815,4569.300
11 dic 202315,5815,6515,5815,6515,425.000
08 dic 202315,5215,6015,5215,5615,3313.800
07 dic 202315,5915,6615,5715,6315,406.400
06 dic 202315,5715,6315,5115,5215,2911.700
05 dic 202315,4315,4615,3915,3915,163.800
04 dic 202315,4915,5115,4615,5015,277.600
*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...