FNX - First Trust Mid Cap Core AlphaDEX Fund

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 lug 201969,4969,8469,3569,6769,6750.544
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
25 apr 201969,5169,5168,7969,0468,8921.600
24 apr 201969,4969,8569,4769,6369,4821.800
23 apr 201968,6869,5468,6469,5169,3622.400
22 apr 201968,6668,6668,3068,5068,3528.200
18 apr 201968,7568,8168,3268,7168,5626.600
17 apr 201969,5769,5768,5368,7368,5822.100
16 apr 201969,3669,3869,1369,2569,1024.700
15 apr 201969,3469,3468,9969,1869,0335.700
12 apr 201969,4169,4769,0969,3669,2161.300
11 apr 201968,8069,0768,7868,9568,8022.700
10 apr 201968,2468,8868,2268,7868,6318.700
09 apr 201968,6968,6968,0668,1167,9634.000
08 apr 201968,7768,9568,5668,9568,8022.500
05 apr 201968,5569,0068,5569,0068,8546.400
04 apr 201968,3268,5068,1068,3668,2122.600
03 apr 201968,2268,4768,0668,2468,0926.400
02 apr 201967,8467,8667,5067,8467,6926.500
01 apr 201967,4267,9767,4267,9567,8036.400
29 mar 201967,0967,2566,8767,0466,8968.700
28 mar 201966,1666,7766,1566,7766,6232.600
27 mar 201966,3166,5665,6066,1465,9939.900
26 mar 201966,1666,5665,8566,3366,1827.700
25 mar 201965,6166,0965,1365,6765,5241.700
22 mar 201967,4467,4465,6065,6065,4524.500
21 mar 201966,6967,9466,6967,7167,5622.100
21 mar 20190.047 Dividendo
20 mar 201967,4667,5966,6066,9166,7238.700
19 mar 201968,0668,0667,3267,4567,2530.900
18 mar 201967,4567,9667,3867,8067,6031.900
15 mar 201967,4567,7567,3267,3967,1934.600
14 mar 201967,3267,4367,1767,3367,1325.400
13 mar 201967,3367,7067,3367,3467,1427.600
12 mar 201967,0667,3266,9267,1666,9618.300
11 mar 201966,1867,0066,1866,9766,7721.100
08 mar 201965,6766,0965,6566,0965,9026.100
07 mar 201966,8566,8566,0466,2266,0346.600
06 mar 201967,7767,7766,7866,8066,6133.600
05 mar 201967,9968,1467,7167,7867,5853.300
04 mar 201968,6968,6967,4768,0267,8264.600
01 mar 201968,4868,6467,9468,5368,3342.100
28 feb 201968,1468,3067,8968,0467,8439.300
27 feb 201967,9168,3567,8968,2468,0456.700
26 feb 201968,2768,5668,0768,0767,8735.200
*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