Italia markets closed

First Trust TCW Opportunistic Fixed Income ETF (FIXD)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
42,81+0,17 (+0,40%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202443,0743,0742,7242,8142,81333.700
30 mag 202442,5142,6442,5142,6442,64371.400
29 mag 202442,5242,5242,3442,4242,42502.200
28 mag 202442,8942,8942,5742,6042,60376.300
24 mag 202442,7442,8242,6942,8242,82597.900
23 mag 202442,9442,9442,6742,7342,73587.200
22 mag 202442,8742,9542,8442,8842,88387.500
21 mag 202442,9442,9942,8742,9942,99734.700
21 mag 20240.155 Dividendo
20 mag 202442,9943,0042,9542,9742,82743.300
17 mag 202443,1243,1243,0043,0242,86471.100
16 mag 202443,2543,2643,1343,1442,98801.000
15 mag 202443,2243,2643,1343,2243,06514.000
14 mag 202442,8942,9242,8242,8942,74674.700
13 mag 202442,8442,8442,7442,7642,61355.700
10 mag 202442,7742,7742,6742,7142,56436.600
09 mag 202442,7242,8642,6742,8242,67516.100
08 mag 202442,8142,8142,7342,7442,59469.700
07 mag 202442,8442,9642,8142,8542,70500.300
06 mag 202442,7742,7842,6942,7542,60905.800
03 mag 202442,7742,8342,6042,7242,57510.600
02 mag 202442,2142,4942,2142,4642,311.078.100
01 mag 202442,1542,3642,0842,2342,081.549.000
30 apr 202442,2242,2242,0442,0741,92414.900
29 apr 202442,1742,2942,1742,2542,10377.200
26 apr 202442,1842,1942,1042,1441,99459.400
25 apr 202441,9542,0241,9042,0141,86539.500
24 apr 202442,2342,2342,0842,1642,01430.900
23 apr 202442,1742,3542,1142,2842,13497.000
23 apr 20240.155 Dividendo
22 apr 202442,2842,3642,2642,3542,04552.300
19 apr 202442,3142,3942,2542,3041,99685.800
18 apr 202442,4042,4042,2142,2641,95825.600
17 apr 202442,2542,4042,2442,4042,09490.500
16 apr 202442,2242,2242,0842,1641,852.033.300
15 apr 202442,4842,4842,2342,3242,01838.500
12 apr 202442,5142,7642,5142,6142,30556.800
11 apr 202442,6742,6742,4242,5142,20454.700
10 apr 202443,0143,0142,5242,5442,23647.000
09 apr 202443,1143,1543,0643,1442,83738.100
08 apr 202442,8843,0342,8742,9442,631.009.300
05 apr 202443,2543,2743,0143,0242,711.036.800
04 apr 202443,2843,3143,1843,3042,99689.500
03 apr 202443,1543,1942,9943,1942,88588.200
02 apr 202443,2043,2443,0343,2442,931.248.100
01 apr 202443,7443,7443,1943,2442,931.801.400
28 mar 202443,9143,9143,5043,6043,28764.800
27 mar 202443,8243,8243,5643,6143,293.130.300
26 mar 202443,9343,9343,5043,6243,30590.000
25 mar 202443,6443,6443,5343,5843,26352.300
22 mar 202443,7643,7943,6143,6443,32471.200
21 mar 202443,5543,6043,4643,5243,20597.800
21 mar 20240.155 Dividendo
20 mar 202443,5843,7343,4843,6043,13687.000
19 mar 202443,4443,5243,3843,4843,01670.700
18 mar 202443,4343,4643,3443,3842,911.125.300
15 mar 202443,4743,4943,4243,4743,00726.200
14 mar 202443,6243,6443,4443,4642,99592.400
13 mar 202443,8343,8543,7643,7743,30537.800
12 mar 202443,9544,0443,8443,8743,40661.000
11 mar 202444,1044,1343,9744,0343,562.044.500
08 mar 202444,1544,1844,0544,1043,62946.700
07 mar 202444,0444,0443,9044,0143,54598.900
06 mar 202443,9243,9943,8743,9743,50735.400
05 mar 202443,7943,8743,7543,8543,38662.700
04 mar 202443,5743,6343,5443,5743,10667.200
01 mar 202443,4743,6943,3943,6843,211.073.900
29 feb 202443,4743,5843,4343,5143,04521.000
28 feb 202443,3443,4343,2843,4142,94451.000
27 feb 202443,3643,4143,2543,2942,83527.200
26 feb 202443,4643,4843,2843,4142,94861.200
23 feb 202443,2343,4743,2343,4242,95637.000
22 feb 202443,2343,4343,1643,2642,79801.400
21 feb 202443,4443,4443,2243,2542,78447.600
21 feb 20240.155 Dividendo
20 feb 202443,5843,8843,3843,6042,98616.600
16 feb 202443,4443,5343,3943,5342,91599.200
15 feb 202443,7143,7343,5643,6843,061.134.900
14 feb 202443,3943,5543,3043,5242,90474.200
13 feb 202443,5143,5243,2543,2542,63582.700
12 feb 202443,9843,9943,7443,8443,21536.700
09 feb 202443,7643,8043,7243,7843,15672.800
08 feb 202443,8543,9243,7743,8043,171.732.200
07 feb 202443,9744,1043,9243,9543,32799.600
06 feb 202443,8544,0743,8044,0243,39674.300
05 feb 202443,9043,9443,7343,7943,161.042.400
02 feb 202444,2244,3044,0944,1743,54739.300
01 feb 202444,5744,7444,5244,6544,021.365.600
31 gen 202444,3344,4744,2544,3643,73744.900
30 gen 202444,1544,1843,9944,1543,521.018.800
29 gen 202443,9344,1043,9244,0643,43702.700
26 gen 202443,9443,9443,8143,8743,24504.500
25 gen 202443,8143,9243,7543,9243,291.132.100
24 gen 202443,9744,0043,6743,7043,08687.600
23 gen 202443,8243,8243,7243,8043,171.114.800
23 gen 20240.165 Dividendo
22 gen 202444,1044,1644,0344,0643,271.404.000
19 gen 202443,9443,9943,8443,9943,20921.000
18 gen 202444,0444,0443,9243,9743,18819.100
17 gen 202444,0244,1043,9544,0343,24692.900
*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...