FNK - First Trust Mid Cap Value AlphaDEX Fund

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 202035,0935,1835,0835,1235,121.400
18 feb 202035,2035,2034,9835,0135,011.200
14 feb 202035,2035,2135,1735,2035,20600
13 feb 202035,1735,3935,1735,3935,394.600
12 feb 202035,4535,4535,2935,4135,416.600
11 feb 202034,9635,1834,9635,1035,102.300
10 feb 202034,6934,7434,6234,7134,71900
07 feb 202034,9234,9234,6434,7634,7616.900
06 feb 202035,2935,3235,2035,2035,20900
05 feb 202035,2035,5535,1935,5035,505.100
04 feb 202034,7134,8934,6734,6734,67700
03 feb 202034,4734,4734,2534,2534,252.400
31 gen 202034,2034,2034,0634,0634,061.900
30 gen 202034,6434,8234,5034,8234,8210.100
29 gen 202035,2535,2534,9134,9134,9182.500
28 gen 202034,8535,1034,8535,0635,064.200
27 gen 202034,9834,9834,7534,7834,783.300
24 gen 202035,6035,6035,1335,3435,345.900
23 gen 202035,4435,8835,4435,8835,883.000
22 gen 202035,8235,8435,7035,7035,702.200
21 gen 202036,0036,0035,7435,7735,771.500
17 gen 202036,4036,4036,1536,1536,151.500
16 gen 202036,1436,1936,1436,1836,18500
15 gen 202035,7635,9335,7635,7735,771.800
14 gen 202035,6635,9635,6635,8035,803.700
13 gen 202035,6435,6635,5335,6435,644.200
10 gen 202035,5835,5835,4135,4135,4116.500
09 gen 202035,5435,6035,5135,5135,511.000
08 gen 202035,7435,7435,5135,6835,684.600
07 gen 202035,5735,7535,5135,6735,673.500
06 gen 202035,7035,7035,6635,7035,702.100
03 gen 202035,6935,7835,6435,7835,783.200
02 gen 202036,4136,4135,7835,7835,782.900
31 dic 201936,0236,0436,0036,0236,023.800
30 dic 201936,0436,1735,9735,9735,972.200
27 dic 201936,1236,1835,9935,9935,991.500
26 dic 201936,2336,2336,0936,1736,171.500
24 dic 201936,2136,2336,1436,1736,173.100
23 dic 201936,1036,2036,1036,2036,20300
20 dic 201936,2436,3136,2036,2036,203.600
19 dic 201936,0236,1136,0236,0836,08900
18 dic 201935,9636,0435,9636,0336,03400
17 dic 201935,8035,9635,7435,9135,911.900
16 dic 201935,7735,8235,6435,6435,64600
13 dic 201935,7135,7135,3635,3635,362.200
13 dic 20190.263 Dividendo
12 dic 201935,3635,8935,3635,8935,631.900
11 dic 201935,3835,3835,2735,2935,031.000
10 dic 201935,3635,3635,1535,2234,962.700
09 dic 201935,3235,3735,3135,3535,091.800
06 dic 201935,3635,3735,3535,3735,11600
05 dic 201934,7834,9134,7634,8934,635.100
04 dic 201934,8834,9534,7834,7834,531.700
03 dic 201934,3934,5034,3734,5034,251.900
02 dic 201935,0935,1434,9735,0534,794.400
29 nov 201935,3235,3235,1635,1634,90700
27 nov 201935,2935,4235,2935,4235,1615.700
26 nov 201935,3135,3135,2535,2735,011.600
25 nov 201935,2735,3535,2735,3335,073.500
22 nov 201934,7134,9434,7134,8934,632.100
21 nov 201934,7334,8434,6834,7234,471.000
20 nov 201934,8534,9734,8534,8834,621.000
19 nov 201935,1535,2535,0435,1134,855.800
18 nov 201935,3335,3335,1735,2334,971.700
15 nov 201935,7035,7035,4135,4135,156.400
14 nov 201935,3935,3935,3735,3835,122.000
13 nov 201935,2435,3535,2135,2334,971.900
12 nov 201935,8035,8035,4235,4235,162.500
11 nov 201935,5335,5435,5035,5435,281.300
08 nov 201935,3335,6635,3235,6135,354.200
07 nov 201935,9435,9535,6135,6635,4019.400
06 nov 201935,7035,7035,2735,4235,165.400
05 nov 201935,6135,7935,6135,7035,4491.500
04 nov 201935,3035,4735,3035,4335,175.700
01 nov 201934,7734,7734,7734,7734,52300
31 ott 201933,9834,1333,9734,0833,832.900
30 ott 201934,8434,8434,3834,4134,161.500
29 ott 201934,5934,8534,5934,8534,591.600
28 ott 201934,7134,8134,7134,7434,491.900
25 ott 201934,4434,5034,4434,5034,25600
24 ott 201934,1034,1733,8534,1233,876.900
23 ott 201934,1234,3034,1034,2834,033.700
22 ott 201933,7933,8933,7933,8933,641.200
21 ott 201933,9133,9533,9133,9433,69900
18 ott 201933,2533,5133,2533,4633,219.000
17 ott 201933,4833,4833,2633,4833,2338.600
16 ott 201933,5633,5633,2833,3233,082.100
15 ott 201933,1533,4933,1533,4933,2423.500
14 ott 201932,7733,0032,7732,9932,752.100
11 ott 201932,8833,3532,8833,2332,993.700
10 ott 201931,9432,5331,9432,3032,065.800
09 ott 201932,0232,0531,9432,0531,821.100
08 ott 201931,9232,1131,8631,9431,713.500
07 ott 201932,6732,7132,6032,6032,361.500
04 ott 201932,4832,5832,3032,5832,3428.900
03 ott 201932,2332,3631,9432,2932,054.700
02 ott 201932,4632,4632,3432,3432,10800
01 ott 201933,5033,5032,9132,9232,681.700
30 set 201933,5033,6233,3933,6233,372.200
27 set 201933,6133,6533,3233,3533,113.400
*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