Italia markets closed

First Trust Managed Futures Strategy Fund (FMF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,48-0,13 (-0,27%)
In data: 11:08AM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202448,4648,6048,4648,4848,482.359
10 mag 202448,4648,7548,4348,6148,6112.800
09 mag 202448,4348,6948,3948,5448,5413.800
08 mag 202448,4548,6848,4148,5148,515.600
07 mag 202448,2948,5048,2748,4848,4810.900
06 mag 202448,5348,5948,0748,3148,3110.600
03 mag 202448,4248,6248,1948,2648,268.700
02 mag 202448,7248,9448,5048,6048,6021.200
01 mag 202449,2949,3848,9149,1549,1533.800
30 apr 202449,4649,6049,2749,3749,3718.800
29 apr 202449,6549,6549,2949,4349,4315.600
26 apr 202449,5749,8749,5749,6949,6910.800
25 apr 202449,4449,6649,3649,5049,509.900
24 apr 202449,5149,7449,4549,6049,6017.700
23 apr 202449,2849,6049,2749,5049,5015.000
22 apr 202449,5849,5849,2549,3849,3811.200
19 apr 202449,5649,6449,4149,4849,485.000
18 apr 202449,7049,9349,5149,7249,7210.200
17 apr 202449,7750,0449,4549,5349,536.700
16 apr 202449,8449,9149,5749,7049,7011.200
15 apr 202450,4450,4449,8649,9349,9316.100
12 apr 202450,1050,1049,7849,9249,9211.800
11 apr 202450,1750,4750,0750,3250,3210.700
10 apr 202450,1950,3250,0150,0750,0762.100
09 apr 202450,2950,4350,0350,2750,279.700
08 apr 202450,2650,4250,1950,3050,309.300
05 apr 202450,0750,3850,0750,2950,2918.200
04 apr 202450,4750,8050,2350,3550,358.000
03 apr 202450,3550,6150,3550,4550,454.500
02 apr 202450,3950,5450,2450,4650,469.300
01 apr 202450,5450,5450,3450,4150,41120.700
28 mar 202450,8250,8250,3750,5750,579.000
27 mar 202450,3950,7450,3850,5350,5319.200
26 mar 202450,2950,5250,1750,3650,366.500
25 mar 202450,0150,4550,0150,2350,236.500
22 mar 202450,5550,5549,9650,2050,2018.200
21 mar 202449,7150,3249,7150,1150,1110.000
21 mar 20240.347 Dividendo
20 mar 202450,1350,5150,0750,2449,899.100
19 mar 202450,1250,4149,8949,9849,6311.400
18 mar 202450,1550,7049,8150,1949,8424.000
15 mar 202450,6750,7150,0450,4250,0738.000
14 mar 202450,1650,5149,9350,0249,679.600
13 mar 202449,6650,3149,6650,0149,668.900
12 mar 202449,6250,4649,5049,8549,5113.000
11 mar 202449,5549,8349,3949,6349,298.300
08 mar 202450,1550,1549,5949,8549,5136.700
07 mar 202449,7050,0849,6149,9149,5715.600
06 mar 202449,5650,0749,5649,9149,5716.100
05 mar 202449,3949,6049,3249,4549,1125.000
04 mar 202449,7749,8049,4449,5149,1724.100
01 mar 202450,1950,3049,6349,9849,6339.400
29 feb 202449,7849,8749,4449,6749,3316.800
28 feb 202450,0050,0049,4749,4749,1320.800
27 feb 202450,0050,1749,6650,1449,799.300
26 feb 202450,3250,3249,9950,0749,7213.700
23 feb 202449,7050,1849,7050,0049,6511.000
22 feb 202449,3950,0049,3949,6049,2612.700
21 feb 202449,7349,9949,1649,4549,1112.800
20 feb 202449,5249,7049,2249,4549,1113.300
16 feb 202449,3549,9149,3449,7649,4212.500
15 feb 202449,2549,9049,2549,8249,4825.100
14 feb 202449,3649,7549,1349,2848,947.400
13 feb 202449,1349,4448,9449,0548,7137.800
12 feb 202449,0649,4649,0549,3248,9827.300
09 feb 202448,9149,2048,8349,1148,779.900
08 feb 202448,7949,1948,6848,9848,6415.600
07 feb 202448,7548,7948,4748,5548,219.800
06 feb 202448,0848,5248,0248,1047,7714.300
05 feb 202448,0548,3947,9548,0047,679.500
02 feb 202447,6748,3247,6748,0047,6712.300
01 feb 202447,6548,1247,6547,9347,6025.800
31 gen 202447,8647,8647,2547,5647,2310.400
30 gen 202447,7148,1147,6047,7947,4677.300
29 gen 202447,6048,1147,5847,5847,2533.900
26 gen 202447,3947,9447,3947,6547,3210.100
25 gen 202447,4347,6347,1947,4247,0926.500
24 gen 202447,3047,7447,2947,4547,129.400
23 gen 202447,3147,5547,2347,4947,16181.300
22 gen 202447,5547,7247,3447,5647,2324.000
19 gen 202447,1747,6647,1047,4547,1281.600
18 gen 202447,3947,4846,9347,1446,8135.600
17 gen 202447,0147,3046,7747,0646,7311.200
16 gen 202446,7747,2346,7647,0646,7349.800
12 gen 202446,6447,0146,6446,8046,4811.900
11 gen 202446,8946,9246,4846,7346,4130.000
10 gen 202446,4446,5646,3846,4146,0910.200
09 gen 202446,3146,5046,1246,2945,9717.500
08 gen 202446,2146,4446,1346,4246,1031.600
05 gen 202446,2146,4746,1346,2945,9717.600
04 gen 202446,4046,5846,2046,3546,0342.300
03 gen 202446,2546,5946,1646,2945,9712.800
02 gen 202446,4046,5846,1546,3346,01117.700
29 dic 202346,3046,3245,8946,1145,7996.700
28 dic 202345,9446,3445,9246,1645,8449.300
27 dic 202346,1246,4346,1046,1445,8222.600
26 dic 202346,0146,4846,0146,2845,9622.900
22 dic 202346,2146,3345,9946,2845,9615.100
21 dic 202346,2646,4546,2046,3646,0417.000
20 dic 202346,5346,8346,3246,5446,2230.800
*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...