FNK - First Trust Mid Cap Value AlphaDEX Fund

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 201934,2634,2633,9433,9433,941.300
17 set 201934,4834,4834,1134,2134,211.300
16 set 201934,3934,7834,3934,6134,612.700
13 set 201934,5934,6634,4834,5534,557.000
12 set 201934,1934,4634,1934,4134,414.900
11 set 201934,1534,5334,1234,5334,5311.000
10 set 201933,9233,9933,9133,9933,9913.700
09 set 201932,7633,1432,7633,1433,141.500
06 set 201932,7032,7032,5432,5632,561.900
05 set 201932,2132,6232,2132,5332,532.100
04 set 201931,6131,8131,6131,8131,812.300
03 set 201931,1431,2431,1331,2131,211.800
30 ago 201931,9131,9131,6531,7831,783.100
29 ago 201931,5831,7031,5831,6431,643.100
28 ago 201930,7131,1730,7131,0131,012.900
27 ago 201931,1231,1230,6430,6530,653.900
26 ago 201930,9731,1030,9731,0731,071.700
23 ago 201931,7331,7330,9030,9030,903.600
22 ago 201931,7631,9831,7631,9531,957.200
21 ago 201931,8431,9031,8431,8831,883.400
20 ago 201931,7931,7931,6531,6531,652.300
19 ago 201932,0032,0431,9932,0032,003.200
16 ago 201931,0231,5331,0231,5331,531.800
15 ago 201930,8330,8330,7130,7530,758.800
14 ago 201931,2031,2030,8630,9830,985.800
13 ago 201931,7932,3331,6532,3232,322.800
12 ago 201932,0332,0331,7531,7531,751.500
09 ago 201932,4332,5032,2832,3832,383.100
08 ago 201932,7432,8032,7432,8032,803.400
07 ago 201931,9032,2431,7632,2432,242.000
06 ago 201931,9232,3131,9232,2932,2964.500
05 ago 201932,4032,4031,8732,1632,169.600
02 ago 201933,3033,3032,9033,1033,106.900
01 ago 201934,4134,4133,4133,4833,482.800
31 lug 201935,0235,0734,6234,6234,627.700
30 lug 201934,3934,9334,3934,8934,892.100
29 lug 201934,8334,8334,6634,6634,661.500
26 lug 201934,7434,8134,7134,7834,781.400
25 lug 201934,7234,7234,6434,6434,64900
24 lug 201934,7935,1534,7935,1535,156.500
23 lug 201934,2134,5734,2134,5734,573.300
22 lug 201934,2334,2334,0734,0734,071.800
19 lug 201934,3934,4634,2734,3134,3122.500
18 lug 201934,0634,1934,0634,1334,13900
17 lug 201934,1334,3034,1334,1434,1453.000
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
*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