Italia Markets closed

First Trust Global Engineering and Construction ETF (FLM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
43,70+0,47 (+1,09%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 ott 202043,7043,7043,7043,7043,70100
22 ott 202042,9643,2342,9643,2343,23200
21 ott 202043,5743,5743,2743,2743,27800
20 ott 202043,6143,6143,3943,3943,39200
19 ott 202043,6243,6943,1343,1943,191.700
16 ott 202043,4243,4843,3943,4843,482.200
15 ott 202043,0343,3243,0343,3243,32500
14 ott 202043,7943,8043,5943,6443,642.300
13 ott 202043,7643,7643,7643,7643,76100
12 ott 202044,3344,3344,3344,3344,33100
09 ott 202044,1744,1744,1344,1344,131.000
08 ott 202044,0944,2144,0844,2044,204.500
07 ott 202043,6043,7543,6043,7043,7011.700
06 ott 202043,5543,5943,1243,1243,121.600
05 ott 202043,2743,2943,2743,2843,28700
02 ott 202041,3042,3041,2642,2742,2717.300
01 ott 202042,1342,1342,0142,0142,01200
30 set 202042,0842,2441,9341,9741,971.000
29 set 202042,2242,3342,2242,3342,33300
28 set 202042,4542,4542,4042,4542,45300
25 set 202041,1241,7341,1241,7341,73700
24 set 202041,6241,6241,6241,6241,62-
24 set 20200.188 Dividendo
23 set 202042,3142,3141,7441,7441,55200
22 set 202041,8142,2141,8142,2142,02300
21 set 202041,7842,1041,7342,1041,91900
18 set 202043,4243,5743,4243,5743,37400
17 set 202043,4943,6443,4943,6043,40600
16 set 202043,4843,4843,4143,4143,21200
15 set 202043,3843,3843,3843,3843,18100
14 set 202043,3643,5243,3643,5243,32200
11 set 202042,7742,8842,7742,8842,69300
10 set 202042,5042,6642,3042,5442,351.000
09 set 202042,8843,0542,8843,0542,86200
08 set 202042,6642,6642,2342,2342,04300
04 set 202042,8543,0342,4143,0342,841.200
03 set 202043,4943,4942,5442,6342,444.600
02 set 202043,5943,9643,5743,8943,692.600
01 set 202043,5143,5143,5143,5143,31100
31 ago 202043,5543,6343,5543,6343,43200
28 ago 202043,5143,6243,5143,6243,42200
27 ago 202043,3243,3443,3243,3443,14200
26 ago 202043,7043,8543,7043,8543,65400
25 ago 202043,8943,9843,6043,7443,542.200
24 ago 202043,5943,5943,5943,5943,39200
21 ago 202042,7742,9342,7542,9342,741.600
20 ago 202042,9743,0942,9443,0942,905.700
19 ago 202043,2543,2543,2543,2543,06100
18 ago 202043,5343,5343,3543,3543,15300
17 ago 202043,3643,6243,3643,5143,31400
14 ago 202043,2543,2543,2543,2543,06100
13 ago 202043,8443,8443,5743,5743,37200
12 ago 202044,2544,4144,1744,1743,972.300
11 ago 202043,3543,3543,3543,3543,15300
10 ago 202042,4742,7642,4742,7642,571.600
07 ago 202041,9542,3541,9542,3542,16400
06 ago 202042,3542,4142,3242,3242,13300
05 ago 202042,1242,1242,1242,1241,93400
04 ago 202041,6941,6941,6941,6941,50200
03 ago 202041,1641,1641,1641,1640,97100
31 lug 202040,5040,5040,2840,2840,101.200
30 lug 202040,9941,5240,9941,4741,28500
29 lug 202042,1842,1842,1842,1841,99100
28 lug 202041,6141,6141,6141,6141,42100
27 lug 202041,8742,1341,8742,1341,94500
24 lug 202041,6841,6841,6541,6541,46400
23 lug 202042,3042,3942,0642,0641,871.100
22 lug 202042,1742,2742,1742,2742,08800
21 lug 202042,1642,1642,1642,1641,97100
20 lug 202042,3042,3042,3042,3042,11100
17 lug 202042,1842,3342,1842,3342,141.000
16 lug 202042,3042,3042,1942,1942,00600
15 lug 202042,0642,3542,0242,3542,167.200
14 lug 202041,6441,6441,6441,6441,45100
13 lug 202040,9940,9940,9940,9940,81100
10 lug 202041,0741,0741,0741,0740,89200
09 lug 202041,1741,1740,6440,6440,461.000
08 lug 202041,3541,5441,3541,5441,35700
07 lug 202041,5541,5541,3441,3441,1510.600
06 lug 202042,1842,1942,1842,1942,001.700
02 lug 202041,7241,7241,5241,5241,33300
01 lug 202041,0941,0941,0941,0940,90100
30 giu 202041,1341,3541,1341,3541,163.400
29 giu 202041,0741,2041,0541,2041,01600
26 giu 202040,8540,8540,4740,4740,29500
25 giu 202040,9240,9240,9240,9240,74100
25 giu 20200.325 Dividendo
24 giu 202041,3141,3640,6240,6840,174.100
23 giu 202042,3642,3642,3642,3641,83100
22 giu 202042,1142,1242,0242,1241,60400
19 giu 202041,9141,9141,9141,9141,39100
18 giu 202041,8742,0741,8741,8741,351.400
17 giu 202042,1542,1542,1542,1541,62100
16 giu 202042,6542,8542,0542,2041,6717.600
15 giu 202040,4941,2240,4941,0940,58900
12 giu 202041,3241,3241,0641,0640,55200
11 giu 202040,4340,4340,4340,4339,93200
10 giu 202043,4643,4643,1743,1742,63300
09 giu 202044,1944,4344,1944,2943,74900
08 giu 202044,7344,8644,4644,8644,303.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...