FNK - First Trust Mid Cap Value AlphaDEX Fund

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201935,7035,7035,5435,5435,545.720
14 nov 201935,3935,3935,3735,3835,382.000
13 nov 201935,2435,3535,2135,2335,231.900
12 nov 201935,8035,8035,4235,4235,422.500
11 nov 201935,5335,5435,5035,5435,541.300
08 nov 201935,3335,6635,3235,6135,614.200
07 nov 201935,9435,9535,6135,6635,6619.400
06 nov 201935,7035,7035,2735,4235,425.400
05 nov 201935,6135,7935,6135,7035,7091.500
04 nov 201935,3035,4735,3035,4335,435.700
01 nov 201934,7734,7734,7734,7734,77300
31 ott 201933,9834,1333,9734,0834,082.900
30 ott 201934,8434,8434,3834,4134,411.500
29 ott 201934,5934,8534,5934,8534,851.600
28 ott 201934,7134,8134,7134,7434,741.900
25 ott 201934,4434,5034,4434,5034,50600
24 ott 201934,1034,1733,8534,1234,126.900
23 ott 201934,1234,3034,1034,2834,283.700
22 ott 201933,7933,8933,7933,8933,891.200
21 ott 201933,9133,9533,9133,9433,94900
18 ott 201933,2533,5133,2533,4633,469.000
17 ott 201933,4833,4833,2633,4833,4838.600
16 ott 201933,5633,5633,2833,3233,322.100
15 ott 201933,1533,4933,1533,4933,4923.500
14 ott 201932,7733,0032,7732,9932,992.100
11 ott 201932,8833,3532,8833,2333,233.700
10 ott 201931,9432,5331,9432,3032,305.800
09 ott 201932,0232,0531,9432,0532,051.100
08 ott 201931,9232,1131,8631,9431,943.500
07 ott 201932,6732,7132,6032,6032,601.500
04 ott 201932,4832,5832,3032,5832,5828.900
03 ott 201932,2332,3631,9432,2932,294.700
02 ott 201932,4632,4632,3432,3432,34800
01 ott 201933,5033,5032,9132,9232,921.700
30 set 201933,5033,6233,3933,6233,622.200
27 set 201933,6133,6533,3233,3533,353.400
26 set 201933,5033,5333,4133,4833,482.000
25 set 201933,3133,6333,3133,6333,634.800
25 set 20190.259 Dividendo
24 set 201933,8633,8633,3733,4133,156.000
23 set 201933,7533,9833,7533,9433,682.900
20 set 201934,0434,2033,8733,8733,614.500
19 set 201934,1534,1934,0934,0933,831.300
18 set 201934,2634,2633,9433,9433,681.300
17 set 201934,4834,4834,1134,2133,941.300
16 set 201934,3934,7834,3934,6134,342.700
13 set 201934,5934,6634,4834,5534,287.000
12 set 201934,1934,4634,1934,4134,144.900
11 set 201934,1534,5334,1234,5334,2611.000
10 set 201933,9233,9933,9133,9933,7313.700
09 set 201932,7633,1432,7633,1432,881.500
06 set 201932,7032,7032,5432,5632,311.900
05 set 201932,2132,6232,2132,5332,282.100
04 set 201931,6131,8131,6131,8131,562.300
03 set 201931,1431,2431,1331,2130,971.800
30 ago 201931,9131,9131,6531,7831,533.100
29 ago 201931,5831,7031,5831,6431,393.100
28 ago 201930,7131,1730,7131,0130,772.900
27 ago 201931,1231,1230,6430,6530,413.900
26 ago 201930,9731,1030,9731,0730,831.700
23 ago 201931,7331,7330,9030,9030,663.600
22 ago 201931,7631,9831,7631,9531,707.200
21 ago 201931,8431,9031,8431,8831,633.400
20 ago 201931,7931,7931,6531,6531,402.300
19 ago 201932,0032,0431,9932,0031,753.200
16 ago 201931,0231,5331,0231,5331,291.800
15 ago 201930,8330,8330,7130,7530,518.800
14 ago 201931,2031,2030,8630,9830,745.800
13 ago 201931,7932,3331,6532,3232,072.800
12 ago 201932,0332,0331,7531,7531,501.500
09 ago 201932,4332,5032,2832,3832,133.100
08 ago 201932,7432,8032,7432,8032,553.400
07 ago 201931,9032,2431,7632,2431,992.000
06 ago 201931,9232,3131,9232,2932,0464.500
05 ago 201932,4032,4031,8732,1631,919.600
02 ago 201933,3033,3032,9033,1032,846.900
01 ago 201934,4134,4133,4133,4833,222.800
31 lug 201935,0235,0734,6234,6234,357.700
30 lug 201934,3934,9334,3934,8934,622.100
29 lug 201934,8334,8334,6634,6634,391.500
26 lug 201934,7434,8134,7134,7834,511.400
25 lug 201934,7234,7234,6434,6434,37900
24 lug 201934,7935,1534,7935,1534,886.500
23 lug 201934,2134,5734,2134,5734,303.300
22 lug 201934,2334,2334,0734,0733,811.800
19 lug 201934,3934,4634,2734,3134,0422.500
18 lug 201934,0634,1934,0634,1333,87900
17 lug 201934,1334,3034,1334,1433,8853.000
16 lug 201934,4534,5934,4434,5934,322.500
15 lug 201934,4034,4034,2634,3634,092.400
12 lug 201934,2334,4934,2334,4934,22800
11 lug 201934,3034,3034,0034,1433,883.100
10 lug 201934,4534,4534,2034,2333,964.600
09 lug 201934,2734,3034,2434,2633,998.100
08 lug 201934,6734,6834,4034,4034,134.400
05 lug 201934,7034,8134,7034,8134,54900
03 lug 201934,6434,7234,6434,6934,422.300
02 lug 201934,3834,3934,3834,3934,121.000
01 lug 201934,7734,8534,6234,6234,353.000
28 giu 201934,0734,5934,0734,4934,2210.300
*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