FNK - First Trust Mid Cap Value AlphaDEX Fund

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 lug 201934,1334,5434,0634,0634,0653.042
16 lug 201934,4534,5934,4434,5934,592.500
15 lug 201934,4034,4034,2634,3634,362.400
12 lug 201934,2334,4934,2334,4934,49800
11 lug 201934,3034,3034,0034,1434,143.100
10 lug 201934,4534,4534,2034,2334,234.600
09 lug 201934,2734,3034,2434,2634,268.100
08 lug 201934,6734,6834,4034,4034,404.400
05 lug 201934,7034,8134,7034,8134,81900
03 lug 201934,6434,7234,6434,6934,692.300
02 lug 201934,3834,3934,3834,3934,391.000
01 lug 201934,7734,8534,6234,6234,623.000
28 giu 201934,0734,5934,0734,4934,4910.300
27 giu 201933,8534,0833,8534,0834,082.700
26 giu 201933,8033,8033,6333,7333,733.000
25 giu 201933,5333,7033,5333,6033,607.000
24 giu 201933,8633,8633,7733,8433,841.100
21 giu 201933,9534,1333,9534,1034,101.200
20 giu 201934,0034,1734,0034,1734,1733.100
19 giu 201934,1234,1233,9033,9033,904.100
18 giu 201933,9234,0533,8234,0334,036.500
17 giu 201933,4733,6133,4733,4733,47900
14 giu 201933,8333,8333,4833,6433,642.400
14 giu 20190.1 Dividendo
13 giu 201933,9033,9033,7633,9033,802.300
12 giu 201933,5633,6233,5533,5833,484.800
11 giu 201934,0234,1033,7633,8533,754.300
10 giu 201933,8733,9633,6433,6733,5717.200
07 giu 201933,5933,6633,3733,5233,429.900
06 giu 201933,5433,5433,1033,5133,418.600
05 giu 201933,4633,4633,3233,3233,221.400
04 giu 201933,0533,4933,0533,4933,393.200
03 giu 201932,0632,3332,0632,2832,1818.300
31 mag 201932,0732,1631,9131,9431,8553.500
30 mag 201932,6332,6732,6032,6432,543.300
29 mag 201932,6832,6832,6832,6832,58700
28 mag 201933,2433,2432,9833,0132,915.200
24 mag 201933,2333,2833,0733,1633,0623.700
23 mag 201933,4833,4832,9132,9432,842.200
22 mag 201933,9734,1733,6133,8033,702.800
21 mag 201934,0634,2434,0634,2434,142.800
20 mag 201933,7833,8433,6733,6733,571.800
17 mag 201934,4834,4834,2034,2034,101.000
16 mag 201934,4834,5734,3334,3334,235.400
15 mag 201933,9934,3233,9934,3234,224.100
14 mag 201934,0634,3334,0634,2434,142.400
13 mag 201934,2834,2833,7333,7433,644.000
10 mag 201934,8534,8534,8234,8434,741.900
09 mag 201934,8335,0534,5935,0534,951.500
08 mag 201935,2035,2635,1335,1335,031.200
07 mag 201935,4935,4935,1435,2035,102.300
06 mag 201935,5636,0135,5636,0135,902.100
03 mag 201935,7636,1535,7636,1536,045.900
02 mag 201935,5235,6635,4235,4635,368.400
01 mag 201936,1236,1235,8335,9235,811.300
30 apr 201936,0036,0135,7635,9435,836.500
29 apr 201936,1136,1135,8636,0435,933.000
26 apr 201935,6335,9635,6335,9535,8425.200
25 apr 201935,8135,8535,7235,7235,611.700
24 apr 201936,0336,1235,9436,1035,993.400
23 apr 201935,6236,0335,6235,9735,863.900
22 apr 201935,6535,6535,4035,4235,323.700
18 apr 201936,0536,0535,7635,7935,685.800
17 apr 201936,1136,1135,7735,8035,693.100
16 apr 201935,7635,9335,7035,9335,825.000
15 apr 201935,7235,8335,6735,7735,661.600
12 apr 201936,0936,0935,7335,9435,832.900
11 apr 201935,7035,7135,5235,5635,464.400
10 apr 201935,3435,5835,2435,5535,458.700
09 apr 201935,3935,5135,1435,2135,114.200
08 apr 201935,7135,8135,6735,8135,704.800
05 apr 201935,7535,8235,6735,8235,712.600
04 apr 201935,3235,4935,3235,4935,392.500
03 apr 201935,0535,2635,0535,1235,021.400
02 apr 201935,0735,0734,9135,0034,903.700
01 apr 201934,9335,0834,8735,0834,985.800
29 mar 201934,7034,8034,5134,5634,461.200
28 mar 201934,3234,4034,3234,4034,301.400
27 mar 201934,1534,2534,1534,2534,15600
26 mar 201934,0634,0633,7534,0433,943.600
25 mar 201933,5633,9133,5233,6633,5619.700
22 mar 201934,3934,3933,8833,8833,781.600
21 mar 201934,3634,8934,3634,7934,692.900
21 mar 20190.032 Dividendo
20 mar 201934,4634,6134,2734,4534,3215.700
19 mar 201934,9935,1934,6734,6734,543.900
18 mar 201934,9134,9134,9034,9034,761.300
15 mar 201934,7934,9034,7634,7634,633.100
14 mar 201934,7434,7634,6534,7634,634.900
13 mar 201934,9234,9834,8034,9034,7692.800
12 mar 201934,5734,6234,5734,6234,49500
11 mar 201934,3634,6134,3634,6134,482.800
08 mar 201934,2834,2834,0734,1233,993.300
07 mar 201934,4634,5634,3834,3834,2510.600
06 mar 201935,1235,2034,8134,8134,684.000
05 mar 201935,3735,5035,2635,3735,234.800
04 mar 201935,5935,6435,2335,5935,454.900
01 mar 201935,7935,7935,4635,5435,403.500
28 feb 201935,3935,4935,3235,3535,213.500
27 feb 201935,5235,5635,3435,5635,427.100
*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