Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.673,81 -635,90 (-1,05%)
First Trust Alerian U.S. NextGen Infrastructure ETF (FLM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:58PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | 348 |
| 24 apr 2024 | 60,65 | 60,65 | 60,47 | 60,65 | 60,65 | 573 |
| 23 apr 2024 | 60,62 | 60,62 | 60,62 | 60,62 | 60,62 | 15 |
| 22 apr 2024 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | 240 |
| 19 apr 2024 | 59,78 | 59,78 | 59,64 | 59,64 | 59,64 | 246 |
| 18 apr 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | 64 |
| 17 apr 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | 66 |
| 16 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | 41 |
| 15 apr 2024 | 60,66 | 60,66 | 60,16 | 60,16 | 60,16 | 391 |
| 12 apr 2024 | 60,61 | 60,70 | 60,56 | 60,70 | 60,70 | 370 |
| 11 apr 2024 | 61,50 | 61,56 | 60,92 | 61,47 | 61,47 | 1.800 |
| 10 apr 2024 | 61,20 | 61,39 | 61,19 | 61,39 | 61,39 | 4.472 |
| 09 apr 2024 | 61,88 | 62,14 | 61,88 | 62,14 | 62,14 | 337 |
| 08 apr 2024 | 62,24 | 62,24 | 62,19 | 62,20 | 62,20 | 1.031 |
| 05 apr 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | 222 |
| 04 apr 2024 | 62,31 | 62,31 | 61,48 | 61,48 | 61,48 | 244 |
| 03 apr 2024 | 61,82 | 62,13 | 61,82 | 62,04 | 62,04 | 1.201 |
| 02 apr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | 45 |
| 01 apr 2024 | 62,24 | 62,24 | 61,97 | 61,97 | 61,97 | 732 |
| 28 mar 2024 | 62,10 | 62,27 | 62,10 | 62,27 | 62,27 | 643 |
| 27 mar 2024 | 61,94 | 61,94 | 61,94 | 61,94 | 61,94 | 113 |
| 26 mar 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | 14 |
| 25 mar 2024 | 61,37 | 61,39 | 61,29 | 61,29 | 61,29 | 883 |
| 22 mar 2024 | 61,49 | 61,49 | 61,45 | 61,45 | 61,45 | 1.478 |
| 21 mar 2024 | 61,61 | 61,68 | 61,61 | 61,68 | 61,68 | 600 |
| 21 mar 2024 | 0.1587 Dividendo | |||||
| 20 mar 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,10 | 210 |
| 19 mar 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,69 | 150 |
| 18 mar 2024 | 60,51 | 60,51 | 60,32 | 60,32 | 60,16 | 114 |
| 15 mar 2024 | 60,28 | 60,28 | 59,97 | 60,08 | 59,92 | 620 |
| 14 mar 2024 | 60,46 | 60,46 | 60,01 | 60,01 | 59,85 | 347 |
| 13 mar 2024 | 60,49 | 60,71 | 60,46 | 60,46 | 60,31 | 370 |
| 12 mar 2024 | 60,23 | 60,39 | 60,23 | 60,39 | 60,24 | 130 |
| 11 mar 2024 | 59,88 | 60,10 | 59,88 | 60,10 | 59,94 | 455 |
| 08 mar 2024 | 60,18 | 60,50 | 60,18 | 60,33 | 60,18 | 779 |
| 07 mar 2024 | 60,51 | 60,57 | 60,51 | 60,57 | 60,41 | 1.040 |
| 06 mar 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,84 | 17 |
| 05 mar 2024 | 59,78 | 59,87 | 59,47 | 59,47 | 59,32 | 2.134 |
| 04 mar 2024 | 59,42 | 59,89 | 59,40 | 59,89 | 59,73 | 12.874 |
| 01 mar 2024 | 59,24 | 59,42 | 59,24 | 59,42 | 59,27 | 668 |
| 29 feb 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,11 | 22 |
| 28 feb 2024 | 58,85 | 58,85 | 58,85 | 58,85 | 58,70 | 8 |
| 27 feb 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,52 | 11 |
| 26 feb 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,17 | 97 |
| 23 feb 2024 | 58,46 | 58,60 | 58,46 | 58,60 | 58,45 | 114 |
| 22 feb 2024 | 58,07 | 58,26 | 58,07 | 58,26 | 58,11 | 413 |
| 21 feb 2024 | 57,72 | 57,72 | 57,72 | 57,72 | 57,57 | 2 |
| 20 feb 2024 | 57,48 | 57,48 | 57,37 | 57,37 | 57,22 | 809 |
| 16 feb 2024 | 57,95 | 57,95 | 57,73 | 57,73 | 57,58 | 387 |
| 15 feb 2024 | 57,81 | 57,96 | 57,81 | 57,96 | 57,81 | 219 |
| 14 feb 2024 | 57,26 | 57,26 | 57,26 | 57,26 | 57,11 | 23 |
| 13 feb 2024 | 56,97 | 56,97 | 56,70 | 56,70 | 56,55 | 830 |
| 12 feb 2024 | 57,76 | 57,76 | 57,55 | 57,60 | 57,45 | 1.367 |
| 09 feb 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,30 | 23 |
| 08 feb 2024 | 56,91 | 57,00 | 56,91 | 57,00 | 56,85 | 240 |
| 07 feb 2024 | 56,72 | 56,80 | 56,72 | 56,80 | 56,65 | 220 |
| 06 feb 2024 | 56,26 | 56,28 | 56,26 | 56,28 | 56,14 | 732 |
| 05 feb 2024 | 56,33 | 56,33 | 56,18 | 56,18 | 56,04 | 5.832 |
| 02 feb 2024 | 56,58 | 56,88 | 56,58 | 56,88 | 56,73 | 498 |
| 01 feb 2024 | 56,78 | 56,78 | 56,78 | 56,78 | 56,63 | 1 |
| 31 gen 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,63 | 2 |
| 30 gen 2024 | 56,55 | 56,55 | 56,55 | 56,55 | 56,40 | 106 |
| 29 gen 2024 | 55,96 | 56,39 | 55,96 | 56,39 | 56,24 | 689 |
| 26 gen 2024 | 55,88 | 55,97 | 55,88 | 55,97 | 55,83 | 1.139 |
| 25 gen 2024 | 55,60 | 55,98 | 55,60 | 55,98 | 55,83 | 511 |
| 24 gen 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,03 | 148 |
| 23 gen 2024 | 55,72 | 55,72 | 55,72 | 55,72 | 55,58 | 101 |
| 22 gen 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,74 | 154 |
| 19 gen 2024 | 55,50 | 55,50 | 55,50 | 55,50 | 55,36 | 100 |
| 18 gen 2024 | 55,18 | 55,18 | 55,18 | 55,18 | 55,04 | 15 |
| 17 gen 2024 | 54,96 | 55,08 | 54,95 | 55,08 | 54,94 | 321 |
| 16 gen 2024 | 55,62 | 55,62 | 55,62 | 55,62 | 55,48 | 103 |
| 12 gen 2024 | 56,07 | 56,07 | 56,07 | 56,07 | 55,92 | 101 |
| 11 gen 2024 | 55,63 | 56,00 | 55,63 | 56,00 | 55,85 | 479 |
| 10 gen 2024 | 56,49 | 56,49 | 56,31 | 56,31 | 56,17 | 909 |
| 09 gen 2024 | 56,32 | 56,32 | 56,32 | 56,32 | 56,17 | 58 |
| 08 gen 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,50 | 153 |
| 05 gen 2024 | 56,17 | 56,17 | 55,90 | 56,09 | 55,94 | 1.201 |
| 04 gen 2024 | 56,01 | 56,01 | 56,01 | 56,01 | 55,86 | 102 |
| 03 gen 2024 | 56,47 | 56,47 | 56,14 | 56,14 | 55,99 | 528 |
| 02 gen 2024 | 56,68 | 56,76 | 56,68 | 56,76 | 56,61 | 1.833 |
| 29 dic 2023 | 57,00 | 57,02 | 56,99 | 56,99 | 56,84 | 823 |
| 28 dic 2023 | 57,84 | 57,84 | 57,07 | 57,09 | 56,95 | 11.307 |
| 27 dic 2023 | 56,99 | 56,99 | 56,99 | 56,99 | 56,84 | 30 |
| 26 dic 2023 | 57,03 | 57,03 | 57,03 | 57,03 | 56,88 | 15 |
| 22 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,47 | 51 |
| 22 dic 2023 | 0.2633 Dividendo | |||||
| 21 dic 2023 | 56,62 | 56,62 | 56,62 | 56,62 | 56,21 | 131 |
| 20 dic 2023 | 56,15 | 56,15 | 56,15 | 56,15 | 55,75 | 382 |
| 19 dic 2023 | 56,92 | 56,92 | 56,92 | 56,92 | 56,50 | 6 |
| 18 dic 2023 | 56,54 | 56,54 | 56,52 | 56,52 | 56,12 | 269 |
| 15 dic 2023 | 56,90 | 56,90 | 56,60 | 56,60 | 56,19 | 224 |
| 14 dic 2023 | 56,74 | 57,00 | 56,74 | 57,00 | 56,58 | 428 |
| 13 dic 2023 | 55,19 | 56,25 | 55,19 | 56,25 | 55,85 | 859 |
| 12 dic 2023 | 55,19 | 55,19 | 55,16 | 55,18 | 54,78 | 505 |
| 11 dic 2023 | 54,99 | 55,16 | 54,99 | 55,16 | 54,76 | 316 |
| 08 dic 2023 | 54,82 | 54,82 | 54,82 | 54,82 | 54,43 | 46 |
| 07 dic 2023 | 54,66 | 54,66 | 54,66 | 54,66 | 54,26 | 138 |
| 06 dic 2023 | 54,59 | 54,59 | 54,59 | 54,59 | 54,19 | 3 |
| 05 dic 2023 | 54,50 | 54,50 | 54,50 | 54,50 | 54,11 | 54 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.