FNX - First Trust Mid Cap Core AlphaDEX Fund

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 201969,1469,5569,0369,4369,4322.300
13 set 201969,4869,6469,2269,2669,2611.900
12 set 201969,3469,4268,6469,1369,1326.900
11 set 201968,4769,1967,9769,1969,1928.300
10 set 201967,6768,2367,6668,2368,2317.500
09 set 201967,4867,9267,3867,9067,9024.800
06 set 201967,4967,7367,2467,2767,2742.000
05 set 201966,9067,6966,9067,4267,4223.700
04 set 201966,0166,2265,8466,2066,2024.600
03 set 201965,5365,8164,9565,2865,28217.000
30 ago 201966,5666,5666,0166,2066,2014.100
29 ago 201965,6966,2465,6966,1266,1215.000
28 ago 201964,2465,2364,2465,0965,0912.800
27 ago 201965,4765,6464,3264,4964,4925.100
26 ago 201965,1865,3664,7165,1065,1020.700
23 ago 201966,1666,4464,4164,5564,5536.700
22 ago 201966,6266,7866,1666,5466,5430.800
21 ago 201966,3266,6466,2666,4566,4522.500
20 ago 201966,1366,1665,8165,8165,8114.800
19 ago 201966,2066,5466,1766,3966,3917.900
16 ago 201964,6165,6564,6165,5865,5811.700
15 ago 201964,6364,6363,8964,2564,2541.200
14 ago 201965,3465,3564,3664,5164,5174.400
13 ago 201965,8767,3265,8766,6966,6920.700
12 ago 201966,5366,5365,7065,8865,8830.700
09 ago 201967,5167,5166,7966,9766,9787.100
08 ago 201967,0767,8567,0467,8367,8329.500
07 ago 201965,4866,4465,1566,3666,3628.900
06 ago 201965,9966,3365,5566,2166,2121.500
05 ago 201966,3266,3264,9365,5765,5732.500
02 ago 201968,1668,1667,0767,6167,6120.100
01 ago 201969,7970,1268,1968,3668,3621.000
31 lug 201970,4670,7169,3769,7869,7827.400
30 lug 201969,6770,4469,5870,4470,4432.000
29 lug 201970,7670,7669,9369,9769,9715.800
26 lug 201970,2970,6970,1270,5870,5819.800
25 lug 201970,8570,8570,0570,0970,0923.900
24 lug 201969,6870,8469,6870,8470,8417.300
23 lug 201969,3769,7069,2369,7069,7020.800
22 lug 201969,3369,4269,0469,0869,0824.600
19 lug 201969,2369,7069,2169,2169,2158.500
18 lug 201968,8369,3168,8369,2269,2221.400
17 lug 201969,5369,5368,9569,0369,0326.600
16 lug 201969,4969,8469,3569,6669,6650.500
15 lug 201969,9969,9969,3169,5169,5141.300
12 lug 201969,0869,9069,0869,7869,7869.600
11 lug 201969,3669,3668,7369,0869,0824.100
10 lug 201969,4069,6469,0569,0769,0724.800
09 lug 201968,8869,1968,8769,1569,1526.000
08 lug 201969,5869,7469,1169,2669,2642.800
05 lug 201969,0669,7769,0669,7669,7622.100
03 lug 201969,1869,6769,1769,6769,6743.900
02 lug 201969,1469,1668,7469,0269,0270.400
01 lug 201969,8569,9068,9069,2269,22100.200
28 giu 201968,4268,9368,2968,8068,80169.100
27 giu 201967,3968,1567,3968,1568,1534.900
26 giu 201967,5767,5767,1367,1367,1330.800
25 giu 201967,8767,8767,1867,2367,2333.200
24 giu 201968,6468,6467,8367,8367,8398.000
21 giu 201968,9168,9168,4168,5268,5227.500
20 giu 201969,3669,3668,6768,9868,9841.300
19 giu 201968,4268,6168,2868,5868,5826.400
18 giu 201968,0068,7468,0068,3568,3540.800
17 giu 201967,4767,8067,4767,5067,5029.300
14 giu 201967,7167,7167,1467,3367,3320.800
14 giu 20190.15 Dividendo
13 giu 201967,7168,0067,5867,8367,6824.800
12 giu 201967,3367,5567,2167,4367,2821.700
11 giu 201968,0968,1467,2667,4467,2935.700
10 giu 201967,6068,1167,4567,6367,4822.900
07 giu 201967,0667,3967,0567,1567,0025.300
06 giu 201966,6366,9166,1666,7566,6032.900
05 giu 201966,5766,6365,9566,6166,4619.200
04 giu 201965,1666,3565,1666,3266,1723.900
03 giu 201964,2264,8464,1564,4564,3146.100
31 mag 201964,2964,5064,0264,1263,9834.200
30 mag 201965,2565,5864,7165,0264,8872.600
29 mag 201965,1565,3364,7365,1164,9775.100
28 mag 201966,2566,4665,6265,6265,4722.500
24 mag 201966,0566,2665,8366,1165,9623.100
23 mag 201966,1766,1765,3165,6665,5144.400
22 mag 201967,2767,3166,8366,9666,8132.000
21 mag 201967,0367,6367,0367,5467,3935.300
20 mag 201966,5366,8966,4466,6266,4723.100
17 mag 201967,3068,0267,1367,1366,9822.500
16 mag 201967,4268,3267,4267,9267,7721.800
15 mag 201966,6267,4166,5267,2667,1122.300
14 mag 201966,4667,3566,4667,0866,9320.000
13 mag 201967,1167,1166,0166,1866,0339.400
10 mag 201968,0168,6067,2668,4968,3422.000
09 mag 201967,7568,5067,3668,4168,2634.800
08 mag 201968,7068,9468,4568,4568,3021.400
07 mag 201969,3569,6668,2468,7368,5835.700
06 mag 201969,2070,1869,2070,1469,9821.200
03 mag 201969,5070,2869,5070,2870,1217.400
02 mag 201969,1069,3968,5169,0968,9425.700
01 mag 201970,2070,2069,1769,1769,0269.300
30 apr 201970,0870,1269,3369,8669,7138.300
29 apr 201969,9770,1369,7469,9369,7821.100
26 apr 201969,1169,6969,0269,6969,5418.000
*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