Italia markets open in 8 hours 26 minutes

First Trust Latin America AlphaDEX Fund (FLN)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,03-0,11 (-0,55%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202419,8220,0319,8220,0320,032.752
08 mag 202420,0220,1420,0020,1420,143.600
07 mag 202420,1320,1320,0720,0820,083.600
06 mag 202420,1820,2220,1320,1820,182.600
03 mag 202420,0920,1719,9820,1320,135.600
02 mag 202419,7819,8419,7219,8019,808.300
01 mag 202419,4819,5919,3719,4519,452.800
30 apr 202419,7119,7119,4319,4819,484.000
29 apr 202419,9019,9319,8419,9319,933.400
26 apr 202419,5719,7519,5719,7519,754.900
25 apr 202419,3119,3819,1919,3819,387.800
24 apr 202419,4919,4919,3919,4719,472.400
23 apr 202419,4919,7119,4919,6419,642.900
22 apr 202419,3019,4919,2119,4919,4914.600
19 apr 202419,2219,2719,2219,2719,27400
18 apr 202419,2319,2319,0719,1719,17900
17 apr 202419,3219,3219,0919,2419,248.100
16 apr 202419,1919,1919,1019,1019,101.300
15 apr 202419,8219,8219,5719,5719,571.000
12 apr 202420,0020,0019,8719,9219,924.700
11 apr 202420,3120,4020,3020,4020,403.700
10 apr 202420,6520,6520,3820,4020,4012.500
09 apr 202421,0721,0720,9220,9720,972.400
08 apr 202420,7720,8520,7220,8020,806.600
05 apr 202420,6620,6820,5120,6320,636.700
04 apr 202420,9021,0020,5620,5620,5656.100
03 apr 202420,4720,6620,4320,5720,574.500
02 apr 202420,4020,5020,3520,5020,505.800
01 apr 202420,4420,4420,3920,4320,432.900
28 mar 202420,7220,7220,6220,7020,702.000
27 mar 202420,5820,7020,5020,7020,703.500
26 mar 202420,5320,5320,4520,4720,4716.200
25 mar 202420,4220,4220,3220,3220,32700
22 mar 202420,4520,4520,2520,3720,373.000
21 mar 202420,5520,5520,4520,4520,45700
21 mar 20240.188 Dividendo
20 mar 202420,2220,8020,2220,7220,537.200
19 mar 202420,3220,4220,3220,3220,142.800
18 mar 202420,3320,4520,3320,4320,241.100
15 mar 202420,5020,5720,5020,5720,38600
14 mar 202420,5220,7420,5220,5220,331.800
13 mar 202420,5320,6520,5120,6520,461.300
12 mar 202420,2420,4320,2420,4320,241.300
11 mar 202420,1520,3020,1520,2720,091.400
08 mar 202420,1020,2620,1020,2020,025.000
07 mar 202420,2020,2020,2020,2020,02600
06 mar 202420,3720,3720,1720,3120,133.500
05 mar 202420,2220,2220,1120,1119,931.000
04 mar 202420,3520,3520,3320,3320,151.500
01 mar 202420,3520,4520,3520,3520,17900
29 feb 202420,3420,4120,2620,3320,151.100
28 feb 202420,3820,3820,1220,3520,171.400
27 feb 202420,4820,6120,3520,4320,241.800
26 feb 202420,2120,2720,0720,2720,092.300
23 feb 202420,3820,3820,0120,0619,887.400
22 feb 202420,4520,6620,3220,5120,325.200
21 feb 202420,6320,6320,2920,4220,234.700
20 feb 202420,7020,7020,3620,7020,512.900
16 feb 202420,2620,3620,1320,3620,181.700
15 feb 202420,1420,4819,9920,0219,841.900
14 feb 202419,9520,2119,8519,9019,7212.400
13 feb 202419,8619,8619,5419,6319,451.500
12 feb 202420,0220,3119,9819,9819,805.500
09 feb 202420,2420,2419,8419,8819,701.200
08 feb 202420,2120,2119,7519,7519,575.700
07 feb 202420,2520,4020,1220,1820,0031.000
06 feb 202420,2720,2920,1220,1219,941.900
05 feb 202419,9020,0119,7519,9819,803.400
02 feb 202419,9620,0319,8020,0319,85140.100
01 feb 202420,0920,2419,9420,1719,9912.400
31 gen 202419,9419,9919,8119,8119,637.000
30 gen 202419,9519,9519,7119,7919,613.800
29 gen 202420,0920,0919,8719,9619,784.600
26 gen 202420,0020,1119,9820,0419,862.900
25 gen 202420,0620,0619,8919,9719,794.400
24 gen 202420,0620,0619,8019,8019,628.300
23 gen 202419,5819,6619,5019,6619,482.300
22 gen 202419,3319,3819,3319,3819,20700
19 gen 202419,5419,6619,5419,6219,44128.500
18 gen 202419,6319,6319,4219,5019,325.600
17 gen 202419,5519,8919,5519,5919,4187.600
16 gen 202419,9819,9819,7719,7719,5913.000
12 gen 202420,3920,7220,2520,3220,149.600
11 gen 202420,1820,1820,0020,1719,994.100
10 gen 202420,2120,2120,0220,1219,9418.600
09 gen 202420,2420,2420,1920,1920,011.400
08 gen 202420,4420,4420,2920,4420,252.100
05 gen 202420,3020,5020,2220,3120,13187.000
04 gen 202420,2920,2920,0720,2220,043.000
03 gen 202420,5020,5020,3820,4120,222.200
02 gen 202420,5720,7620,3520,4920,3013.600
29 dic 202320,9320,9320,6620,7920,603.400
28 dic 202320,6420,9120,6420,7020,5121.800
27 dic 202320,9220,9220,4520,6720,4811.900
26 dic 202320,7620,8720,4320,7120,522.000
22 dic 202320,7120,7120,4620,5020,312.200
22 dic 20230.151 Dividendo
21 dic 202320,6420,6920,5720,6020,262.700
20 dic 202320,6120,7620,3420,4120,089.500
19 dic 202320,5320,7320,5020,6020,269.800
*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...