FNX - First Trust Mid Cap Core AlphaDEX Fund

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202064,3265,0763,9064,7864,7834.971
03 giu 202063,6664,6963,5764,4564,4541.500
02 giu 202062,1962,6061,9462,5762,5712.600
01 giu 202061,1362,1260,6561,8261,8214.400
29 mag 202060,7860,8460,0060,7560,7523.700
28 mag 202062,9762,9760,8961,1461,1465.200
27 mag 202061,5862,3660,0662,3462,3433.200
26 mag 202060,5061,1460,3860,4160,4122.600
22 mag 202058,3158,4757,7858,4758,4745.400
21 mag 202057,7858,6157,7858,3858,3824.800
20 mag 202057,9058,3657,5258,1058,1047.700
19 mag 202057,3057,9656,6756,7056,7043.700
18 mag 202056,0957,7856,0957,5557,5535.600
15 mag 202052,7454,2252,4853,9753,9730.300
14 mag 202051,5853,3950,8053,3953,3922.500
13 mag 202054,3654,3651,9452,7052,7044.200
12 mag 202057,0157,0454,8054,8054,8027.400
11 mag 202056,4757,2555,9956,7856,78251.700
08 mag 202056,4357,2856,3957,1757,1739.800
07 mag 202055,0955,7154,9555,1555,1530.800
06 mag 202055,0655,0654,1154,1154,1134.700
05 mag 202055,4555,9754,3254,5454,5428.700
04 mag 202053,3254,1752,7054,1754,1712.800
01 mag 202055,1455,1453,4553,8553,8529.600
30 apr 202057,2457,2456,0356,3556,3523.700
29 apr 202057,2358,5957,0258,2358,2326.500
28 apr 202055,7756,3054,5455,3355,3327.800
27 apr 202052,5154,7852,5154,4754,4768.700
24 apr 202052,1852,6051,3152,3152,3125.400
23 apr 202051,0452,2751,0451,5251,5260.000
22 apr 202051,0151,5950,6350,9550,9550.900
21 apr 202049,9850,7049,6550,2250,2255.600
20 apr 202051,2252,6651,1351,5551,5571.000
17 apr 202051,9352,6751,7252,5352,5338.800
16 apr 202050,5050,5049,2550,0650,06150.100
15 apr 202050,9050,9050,0950,4450,4443.400
14 apr 202053,2953,4352,2252,7252,7271.800
13 apr 202053,7853,7851,0251,8251,82163.900
09 apr 202052,4054,4752,4053,4353,4355.100
08 apr 202049,7451,4549,0551,1651,1649.200
07 apr 202049,7751,0748,4848,7348,7345.300
06 apr 202045,9348,1645,9347,9947,9975.600
03 apr 202045,4045,5643,5744,1344,1363.800
02 apr 202044,9446,4844,6445,5345,53163.400
01 apr 202046,1046,4844,8745,1845,1855.900
31 mar 202048,4949,3147,7248,2248,22124.200
30 mar 202048,1349,0147,1948,8948,8963.100
27 mar 202048,0349,2647,5948,0848,08109.600
26 mar 202047,6550,3947,6549,9849,98156.200
26 mar 20200.097 Dividendo
25 mar 202046,4049,1745,3647,5247,4284.900
24 mar 202042,6646,0042,6646,0045,91162.700
23 mar 202042,5142,5140,0141,5641,48282.100
20 mar 202045,1346,0342,6042,7442,65118.000
19 mar 202042,1145,0540,7544,2744,18261.500
18 mar 202043,9345,0640,2742,4042,31103.800
17 mar 202045,3447,4243,7546,8646,76130.300
16 mar 202045,8648,0944,6344,7844,69162.200
13 mar 202049,6952,1748,0451,8851,77136.900
12 mar 202049,8351,2845,0048,5848,48302.000
11 mar 202056,5156,9653,7154,3954,2852.800
10 mar 202058,2558,2555,2158,0557,93105.600
09 mar 202056,8557,9153,5655,9855,8749.700
06 mar 202061,2462,7760,7762,0461,9157.600
05 mar 202064,2364,5662,7563,2963,1665.700
04 mar 202065,0565,8864,1765,8665,7323.000
03 mar 202065,8966,7563,5463,8963,7638.800
02 mar 202064,0465,6063,0265,6065,4763.000
28 feb 202062,3064,0962,1863,7463,6189.500
27 feb 202065,6867,0864,3364,6864,5543.700
26 feb 202068,4268,9967,0967,1567,0119.500
25 feb 202071,3171,5268,1868,3068,1637.300
24 feb 202070,9171,2870,5571,1270,97105.800
21 feb 202073,8973,8973,0573,2873,1328.500
20 feb 202073,8774,3973,5874,1574,0024.300
19 feb 202073,6874,1673,6873,9173,7614.200
18 feb 202073,4673,5672,9873,3773,2234.900
14 feb 202073,8173,8673,3873,5973,4441.300
13 feb 202073,2573,8673,2573,7773,6225.300
12 feb 202073,2973,6773,2973,6773,5240.600
11 feb 202072,7773,2872,7673,0472,8915.000
10 feb 202072,0072,4971,9572,4972,3441.800
07 feb 202072,5372,5371,9172,0271,8718.900
06 feb 202073,2473,2872,7272,7772,6251.200
05 feb 202072,8773,2172,6673,2073,0575.600
04 feb 202072,0372,4372,0372,1572,0058.500
03 feb 202071,1371,4770,7071,0970,9435.400
31 gen 202071,1171,1170,1770,3970,2519.800
30 gen 202071,1971,9271,0671,9271,7717.900
29 gen 202072,1372,2471,7671,7971,64100.300
28 gen 202071,5872,1171,5771,9771,8220.200
27 gen 202071,0571,5771,0571,2271,0716.000
24 gen 202072,9772,9971,7972,2072,0539.200
23 gen 202072,7873,2672,3073,1673,0160.300
22 gen 202073,2073,4572,9673,0272,8722.900
21 gen 202073,2473,3672,9673,0072,8522.000
17 gen 202073,8473,8573,4473,5873,4346.500
16 gen 202073,5973,6373,3273,6373,4870.800
15 gen 202072,6873,1472,6072,8372,6826.700
14 gen 202072,5873,0072,3472,7672,6118.000
*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