Italia markets close in 6 hours 27 minutes

First Trust Mid Cap Value AlphaDEX Fund (FNK)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,86+0,15 (+0,29%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202451,8051,8751,4351,8651,865.300
23 apr 202451,0151,8851,0151,7151,7113.400
22 apr 202450,8251,3750,8251,0851,0820.900
19 apr 202450,1350,6650,1350,6650,6611.600
18 apr 202450,4350,5649,9650,1050,1019.500
17 apr 202450,7950,7950,0950,0950,095.900
16 apr 202450,7150,7150,0050,3750,378.600
15 apr 202451,6751,8750,5950,7850,7811.600
12 apr 202451,9251,9251,0551,1851,1831.100
11 apr 202452,3452,3451,6151,9651,9611.400
10 apr 202452,2552,4551,7451,9951,997.200
09 apr 202453,1253,2152,9753,2053,2017.800
08 apr 202453,0253,2052,9953,0253,026.500
05 apr 202452,5452,8152,4352,6752,6710.600
04 apr 202453,5453,5452,4552,4952,4912.300
03 apr 202452,8053,2052,8053,1653,1615.100
02 apr 202453,1653,1652,7952,9152,9121.100
01 apr 202454,2754,2753,6753,7153,713.600
28 mar 202453,8354,1553,8354,1554,1513.700
27 mar 202452,7453,7352,7453,7153,7122.800
26 mar 202452,7352,7652,4452,4752,4712.200
25 mar 202452,5652,8052,5652,6152,617.200
22 mar 202452,9153,0052,4352,4652,466.200
21 mar 202452,8253,1852,8253,1053,1024.100
21 mar 20240.114 Dividendo
20 mar 202451,7052,6651,5352,6652,5515.200
19 mar 202451,3351,8551,3351,7951,6857.000
18 mar 202451,5151,6151,2751,2951,1814.200
15 mar 202451,4551,7451,4551,5751,465.100
14 mar 202451,9751,9751,1151,3751,269.300
13 mar 202451,7352,1651,7351,9851,876.500
12 mar 202451,6351,7051,4151,6451,536.800
11 mar 202451,5051,5651,2351,5551,4423.500
08 mar 202451,9151,9151,3951,5151,404.200
07 mar 202451,3851,6951,3851,5751,4614.000
06 mar 202451,5851,5850,8551,1050,9916.500
05 mar 202450,6251,4350,6251,0650,9520.900
04 mar 202451,2151,4550,8350,8650,7521.700
01 mar 202450,7551,0450,7050,9950,8848.900
29 feb 202450,8550,9850,6050,8850,7715.000
28 feb 202450,3650,7050,3650,4150,304.500
27 feb 202450,6450,6850,5450,6450,539.600
26 feb 202450,4850,5450,1750,2850,17195.300
23 feb 202450,2250,6850,2250,4850,3712.000
22 feb 202450,2050,3750,1350,3050,194.400
21 feb 202449,8450,1049,7750,0849,976.300
20 feb 202449,8649,9749,8149,8849,7719.400
16 feb 202450,1150,5950,1150,1750,068.900
15 feb 202449,8150,6649,8150,5450,4325.400
14 feb 202449,3449,6149,0049,5149,4021.900
13 feb 202449,4249,4248,6349,0048,8916.200
12 feb 202449,6350,6849,6350,5550,449.200
09 feb 202449,3749,6949,0749,6949,5831.100
08 feb 202448,8649,3148,8049,3149,2056.700
07 feb 202449,1049,1248,5448,9148,8021.700
06 feb 202449,1049,1148,9249,0048,899.900
05 feb 202449,1349,1348,4748,8748,7618.000
02 feb 202449,2649,7548,9849,5349,4231.700
01 feb 202449,3449,8148,8149,6949,58114.000
31 gen 202450,2850,5049,4149,4949,3825.700
30 gen 202450,4850,8350,4850,6750,565.700
29 gen 202450,2050,6550,1050,5750,4623.900
26 gen 202450,1650,5450,1050,2350,1226.800
25 gen 202450,0350,0949,6350,0749,9633.900
24 gen 202450,1150,1149,5549,6149,508.800
23 gen 202450,1650,1649,6549,7549,6414.900
22 gen 202449,6150,0049,6149,9649,8528.900
19 gen 202448,8449,3348,5449,3149,2022.300
18 gen 202448,8848,8848,3848,8748,768.800
17 gen 202448,3148,6348,1948,4648,364.800
16 gen 202449,0349,0948,7948,9048,7921.600
12 gen 202450,0850,2949,3449,4549,3451.200
11 gen 202449,8849,8849,2949,6349,529.800
10 gen 202449,9750,1049,7049,9849,8724.000
09 gen 202450,0550,1949,8250,0249,9121.100
08 gen 202449,6250,5049,6250,4850,3731.800
05 gen 202450,2450,2449,7549,8549,747.900
04 gen 202449,7149,9549,5849,5949,4815.900
03 gen 202450,4650,4649,6949,7449,63201.500
02 gen 202450,7151,3550,7150,9550,8430.200
29 dic 202351,4351,4350,9551,0050,8912.800
28 dic 202351,4151,5251,3251,4351,327.300
27 dic 202351,5851,6251,3051,4051,2922.500
26 dic 202351,2251,5451,1851,4951,3810.500
22 dic 202350,9551,0850,8950,8950,7811.600
22 dic 20230.349 Dividendo
21 dic 202351,0051,1350,6251,1350,6717.300
20 dic 202351,3651,5450,4250,4249,9714.300
19 dic 202350,6251,3650,6251,2750,81166.600
18 dic 202350,8450,8450,3850,4349,9816.600
15 dic 202351,0051,0050,4350,5050,0510.200
14 dic 202350,1051,1650,1051,0850,6231.300
13 dic 202347,5749,2447,2849,2448,8029.700
12 dic 202347,8047,8047,4247,5047,0715.200
11 dic 202347,6247,9947,6247,9447,519.700
08 dic 202347,5947,8347,3747,5947,167.200
07 dic 202346,8947,3346,7447,3346,9115.400
06 dic 202347,1547,8046,8346,8646,4412.700
05 dic 202347,5547,5546,9246,9646,5412.300
04 dic 202347,7047,8147,4747,7647,3321.300
*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...