Italia markets closed

First Trust Global Engineering and Construction ETF (FLM)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
42,17-0,14 (-0,33%)
Alla chiusura: 3:02PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 202041,9542,3541,9542,3542,35400
06 ago 202042,3542,4142,3242,3242,32300
05 ago 202042,1242,1242,1242,1242,12400
04 ago 202041,6941,6941,6941,6941,69200
03 ago 202041,1641,1641,1641,1641,16100
31 lug 202040,5040,5040,2840,2840,281.200
30 lug 202040,9941,5240,9941,4741,47500
29 lug 202042,1842,1842,1842,1842,18100
28 lug 202041,6141,6141,6141,6141,61100
27 lug 202041,8742,1341,8742,1342,13500
24 lug 202041,6841,6841,6541,6541,65400
23 lug 202042,3042,3942,0642,0642,061.100
22 lug 202042,1742,2742,1742,2742,27800
21 lug 202042,1642,1642,1642,1642,16100
20 lug 202042,3042,3042,3042,3042,30100
17 lug 202042,1842,3342,1842,3342,331.000
16 lug 202042,3042,3042,1942,1942,19600
15 lug 202042,0642,3542,0242,3542,357.200
14 lug 202041,6441,6441,6441,6441,64100
13 lug 202040,9940,9940,9940,9940,99100
10 lug 202041,0741,0741,0741,0741,07200
09 lug 202041,1741,1740,6440,6440,641.000
08 lug 202041,3541,5441,3541,5441,54700
07 lug 202041,5541,5541,3441,3441,3410.600
06 lug 202042,1842,1942,1842,1942,191.700
02 lug 202041,7241,7241,5241,5241,52300
01 lug 202041,0941,0941,0941,0941,09100
30 giu 202041,1341,3541,1341,3541,353.400
29 giu 202041,0741,2041,0541,2041,20600
26 giu 202040,8540,8540,4740,4740,47500
25 giu 202040,9240,9240,9240,9240,92100
25 giu 20200.325 Dividendo
24 giu 202041,3141,3640,6240,6840,354.100
23 giu 202042,3642,3642,3642,3642,02100
22 giu 202042,1142,1242,0242,1241,78400
19 giu 202041,9141,9141,9141,9141,58100
18 giu 202041,8742,0741,8741,8741,541.400
17 giu 202042,1542,1542,1542,1541,81100
16 giu 202042,6542,8542,0542,2041,8617.600
15 giu 202040,4941,2240,4941,0940,76900
12 giu 202041,3241,3241,0641,0640,73200
11 giu 202040,4340,4340,4340,4340,11200
10 giu 202043,4643,4643,1743,1742,83300
09 giu 202044,1944,4344,1944,2943,94900
08 giu 202044,7344,8644,4644,8644,503.400
05 giu 202044,4644,5643,9643,9643,6110.900
04 giu 202043,3043,3043,3043,3042,95100
03 giu 202043,3243,5043,2343,5043,153.800
02 giu 202042,2042,4142,2042,3742,032.000
01 giu 202041,6941,6941,6941,6941,36300
29 mag 202040,9040,9040,9040,9040,57100
28 mag 202041,1241,2040,9240,9240,593.300
27 mag 202040,8341,0640,8241,0640,73900
26 mag 202039,8840,2039,8040,0939,776.600
22 mag 202038,5238,5238,5238,5238,21100
21 mag 202038,7238,8838,4938,6738,3610.200
20 mag 202038,6738,8538,5238,8538,54900
19 mag 202038,6138,6138,1038,1037,80300
18 mag 202038,4538,5738,4538,5738,26700
15 mag 202036,5936,5936,5936,5936,30100
14 mag 202036,4136,5436,4136,5436,25200
13 mag 202036,9136,9136,6136,7636,471.100
12 mag 202037,7937,7937,4937,4937,19600
11 mag 202038,7338,8738,6638,6738,36300
08 mag 202038,6938,8438,6938,8438,53400
07 mag 202037,9738,0337,9738,0337,73200
06 mag 202037,5937,6437,2537,2536,952.300
05 mag 202038,2838,2837,5937,6937,394.400
04 mag 202037,6237,7137,2137,5837,289.800
01 mag 202038,9738,9738,9738,9738,66-
30 apr 202039,1039,3138,9738,9738,663.200
29 apr 202039,5039,9939,5039,8739,55900
28 apr 202038,7138,8538,3938,8538,549.800
27 apr 202037,4737,7137,4637,7137,411.000
24 apr 202036,4636,7736,4336,7736,481.100
23 apr 202036,5936,9236,3136,3236,033.200
22 apr 202035,9936,0635,9336,0635,771.300
21 apr 202035,4535,4535,4135,4135,13100
20 apr 202036,0836,0836,0836,0835,79100
17 apr 202036,6036,8236,5636,8236,531.300
16 apr 202035,8435,9335,7535,7535,46800
15 apr 202036,1036,1636,0236,0235,735.100
14 apr 202037,8337,8337,5937,6237,321.700
13 apr 202037,6937,6937,6937,6937,39-
09 apr 202037,5937,9337,5937,6937,39600
08 apr 202036,2336,7236,2336,7236,43800
07 apr 202037,2837,3936,1136,1135,82600
06 apr 202035,0935,6835,0935,6835,39500
03 apr 202033,6233,6233,1733,4133,147.000
02 apr 202033,6633,6633,6633,6633,39-
01 apr 202033,6633,6633,6633,6633,39100
31 mar 202035,2635,6535,0535,2234,946.500
30 mar 202034,9935,2434,9035,2434,96400
27 mar 202035,0535,0534,8034,8034,521.600
26 mar 202034,8435,6934,8435,6935,402.400
26 mar 20200.653 Dividendo
25 mar 202034,0934,5634,0934,1933,27900
24 mar 202032,6533,2832,6533,2832,381.100
23 mar 202030,5031,0030,5031,0030,16600
20 mar 202031,9831,9831,1531,1530,31300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità