Italia markets open in 48 minutes

First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
27,86+0,20 (+0,71%)
Alla chiusura: 3:59PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202027,9627,9627,8627,8627,86300
31 lug 202027,3227,6727,3027,6727,672.200
30 lug 202028,0728,0727,7827,9227,921.500
29 lug 202027,9228,4227,8828,4228,424.000
28 lug 202027,8628,0827,8127,8127,815.400
27 lug 202028,1228,1227,7127,9727,972.700
24 lug 202028,4228,4228,0728,0728,073.300
23 lug 202028,2328,6328,2328,4028,4035.000
22 lug 202027,8728,1527,8728,1528,154.400
21 lug 202027,9628,1127,7527,9427,9441.300
20 lug 202027,6027,6527,1827,1827,189.800
17 lug 202027,8827,8827,6727,7027,704.700
16 lug 202027,8728,2827,8027,9227,9224.700
15 lug 202027,7328,0827,7328,0728,076.200
14 lug 202026,3326,9026,3326,8426,842.800
13 lug 202026,9827,1326,5726,6426,643.000
10 lug 202026,1826,6126,1826,6126,614.900
09 lug 202026,3926,3925,6125,7425,7410.900
08 lug 202026,5426,6526,2926,6526,6516.200
07 lug 202026,9026,9026,6726,7626,762.300
06 lug 202027,7427,7427,1627,3827,382.300
02 lug 202027,3427,3427,0727,0727,0710.800
01 lug 202027,7227,7527,0127,0127,012.500
30 giu 202027,1927,5927,0727,5827,585.800
29 giu 202027,0227,2326,9727,2327,231.400
26 giu 202026,8726,8726,0426,1626,1619.400
25 giu 202026,5927,0726,3326,7726,7710.300
25 giu 20200.145 Dividendo
24 giu 202027,6227,6227,0027,0026,851.800
23 giu 202028,9128,9128,4428,5028,353.200
22 giu 202028,3328,4227,9928,3828,236.700
19 giu 202029,0629,0628,9928,9928,83900
18 giu 202028,3929,0628,3928,8228,674.300
17 giu 202029,1429,1928,7828,7828,6323.300
16 giu 202030,4330,4329,3929,5829,427.900
15 giu 202027,9328,8427,9328,7528,604.600
12 giu 202028,6528,7327,5328,3928,247.300
11 giu 202028,5928,5927,1627,2927,14709.000
10 giu 202030,3530,9030,2330,2330,072.800
09 giu 202032,6032,6031,9331,9331,7611.200
08 giu 202032,8133,4032,7133,4033,22118.200
05 giu 202031,8832,3631,7331,7831,6122.900
04 giu 202029,7529,9029,4729,9029,74342.100
03 giu 202028,7329,1628,7329,0428,88252.500
02 giu 202027,6027,7527,6027,6727,524.400
01 giu 202027,0927,3027,0927,2127,063.600
29 mag 202026,3426,4726,2226,4726,333.300
28 mag 202027,6427,7827,3327,3327,186.000
27 mag 202027,8828,0627,2828,0627,9122.600
26 mag 202026,3126,9426,3126,7326,594.600
22 mag 202025,4325,4325,0125,2425,106.200
21 mag 202025,3425,5125,2425,3825,245.400
20 mag 202025,1825,2825,0525,1425,0012.900
19 mag 202024,8225,0224,4124,4124,2814.400
18 mag 202023,9025,0223,9024,9424,817.000
15 mag 202022,3722,8922,3722,7622,642.500
14 mag 202021,8022,6521,6122,6522,539.300
13 mag 202023,2623,2622,0622,1722,054.700
12 mag 202024,0424,1323,4123,4123,288.100
11 mag 202024,6224,6224,0324,3724,2427.700
08 mag 202024,2325,0224,2324,9924,869.700
07 mag 202023,4824,2023,4823,7823,6512.400
06 mag 202023,8523,8523,2223,2223,10900
05 mag 202024,7324,7823,7823,8223,693.900
04 mag 202023,4924,0123,4923,9823,855.400
01 mag 202024,5124,5123,8823,9123,783.000
30 apr 202025,8225,8225,2125,3225,181.800
29 apr 202025,3726,4825,3726,3026,1633.600
28 apr 202024,4724,7324,0424,5624,431.800
27 apr 202022,8123,8822,8123,7223,599.400
24 apr 202022,4422,7222,2622,5222,4021.200
23 apr 202022,0422,5622,0322,2222,1010.000
22 apr 202022,1722,1721,6821,7721,656.100
21 apr 202021,5221,6721,4021,6521,533.800
20 apr 202022,3722,6422,0322,1222,0033.200
17 apr 202022,3422,8722,3422,8022,6813.200
16 apr 202021,9521,9521,1821,4121,307.900
15 apr 202021,9922,1021,6421,9421,823.800
14 apr 202023,6923,6923,0423,2223,1010.400
13 apr 202022,9823,2022,8223,1323,0112.700
09 apr 202023,6624,7823,6624,1123,9817.500
08 apr 202021,9622,9021,9222,8322,7123.900
07 apr 202021,7922,1321,4421,4921,379.300
06 apr 202020,6820,9820,4120,9320,823.000
03 apr 202019,9619,9619,0719,1819,084.300
02 apr 202020,5320,5319,8219,8219,713.500
01 apr 202020,1020,1319,5719,5919,4812.700
31 mar 202021,4321,4721,0521,0920,9812.700
30 mar 202020,6421,3720,6421,3721,268.700
27 mar 202021,1321,7121,0321,2021,098.400
26 mar 202021,3322,3921,3322,1422,0276.500
26 mar 20200.067 Dividendo
25 mar 202020,5521,7619,9821,0620,885.500
24 mar 202019,3020,1419,3020,1419,9742.300
23 mar 202018,9518,9517,8718,1317,9818.100
20 mar 202020,1420,5218,8718,9418,7826.900
19 mar 202018,8620,1318,8620,0119,8415.400
18 mar 202020,2220,3018,0518,9818,8218.400
17 mar 202021,3021,3120,3221,0120,835.300
16 mar 202021,1022,2120,4820,4920,3210.700
*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