Italia markets closed

First Trust Mid Cap Core AlphaDEX Fund (FNX)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
87,84-0,92 (-1,04%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202188,0888,3186,9887,9287,92193.800
14 gen 202188,1089,2588,1088,7688,76150.600
13 gen 202188,4888,4887,6987,7687,7627.300
12 gen 202187,6388,4487,4188,4088,4032.300
11 gen 202186,1287,4786,1287,1487,1425.500
08 gen 202187,8487,8686,1487,0087,00102.800
07 gen 202186,6087,4286,5187,2887,28211.900
06 gen 202183,3786,5883,3785,9085,90130.800
05 gen 202181,7583,3081,7583,0083,00228.700
04 gen 202183,6883,6881,1681,9181,91186.100
31 dic 202083,4183,4182,4383,0483,0425.000
30 dic 202082,9483,6682,8983,1883,1833.300
29 dic 202083,6783,6782,0482,3882,3817.900
28 dic 202084,5084,5083,4683,4783,4714.200
24 dic 202084,2084,2083,4583,7983,797.100
24 dic 20200.337 Dividendo
23 dic 202084,1484,4884,0584,2883,9424.900
22 dic 202083,2983,8083,1883,6183,2825.800
21 dic 202082,0483,1981,8683,0982,7623.600
18 dic 202083,3883,7482,8983,1982,8659.400
17 dic 202083,1083,3782,8183,3783,0436.400
16 dic 202082,7282,7282,2882,5482,2118.800
15 dic 202081,8582,6981,5082,6982,3621.000
14 dic 202082,0382,5281,1081,1080,788.100
11 dic 202080,9781,6480,7081,3080,9714.000
10 dic 202080,3681,6380,3681,5881,2510.800
09 dic 202081,4881,7580,3480,9980,6711.700
08 dic 202080,4481,2779,8281,2580,9325.600
07 dic 202080,6780,9280,4880,7280,4029.100
04 dic 202080,0180,9079,9880,8680,5418.300
03 dic 202078,8779,8778,8779,4079,0822.300
02 dic 202078,1978,8878,1978,8078,4814.700
01 dic 202079,1779,1778,6178,8278,5012.200
30 nov 202078,8379,0978,0078,0077,6916.300
27 nov 202079,0079,2678,7579,1078,785.500
25 nov 202078,5479,0378,4778,8578,5318.300
24 nov 202078,3779,5078,3779,3178,9916.800
23 nov 202077,4778,2777,3877,9577,6475.200
20 nov 202076,3176,7876,3076,7876,4716.000
19 nov 202075,9676,6475,9376,6476,3314.500
18 nov 202076,7777,4876,1776,1775,8717.200
17 nov 202076,2477,2275,7477,0676,7537.500
16 nov 202076,5376,8675,9676,8676,5546.400
13 nov 202074,6075,2774,6075,1974,8912.700
12 nov 202074,2974,6073,1973,6573,3613.900
11 nov 202075,5175,5174,4074,9174,6125.000
10 nov 202074,0575,0073,7874,8174,5125.500
09 nov 202074,9976,1973,9173,9273,6235.000
06 nov 202072,3972,4271,6871,7771,489.200
05 nov 202070,8472,5070,8472,3972,1057.200
04 nov 202070,1771,4569,6970,5070,2220.800
03 nov 202069,5270,7269,5270,5070,2234.800
02 nov 202068,1468,6267,9068,6068,3313.300
30 ott 202067,6367,8366,8367,3767,1020.600
29 ott 202067,2968,1966,9068,0267,7512.800
28 ott 202067,6068,0667,2867,2867,0117.800
27 ott 202069,9869,9869,0669,1068,829.200
26 ott 202070,4870,6969,5469,9569,6716.600
23 ott 202070,9371,5070,8471,4571,1615.600
22 ott 202070,1470,9169,7270,8870,6020.800
21 ott 202070,6370,6369,8769,8769,5915.400
20 ott 202070,7271,2970,4570,5970,3125.400
19 ott 202071,4171,8170,3070,3970,1117.400
16 ott 202071,3871,7671,2671,2670,9815.200
15 ott 202069,8071,4569,8071,3971,1044.700
14 ott 202071,3771,9170,8970,9870,7018.200
13 ott 202071,5271,5571,1171,3471,0511.800
12 ott 202071,4471,8671,3171,7271,4348.400
09 ott 202071,2871,5570,8871,2070,9214.300
08 ott 202070,7670,8570,3370,8570,5715.900
07 ott 202069,4970,1669,4970,1569,8755.200
06 ott 202068,8970,2568,6768,6868,4170.400
05 ott 202067,9968,9467,9968,9468,6612.700
02 ott 202065,4267,4965,4267,3167,0416.100
01 ott 202066,5466,8366,1966,8366,5613.700
30 set 202066,0066,5365,6665,9665,7067.200
29 set 202065,6866,0865,3465,5665,3016.900
28 set 202065,2366,1365,2365,9765,7146.100
25 set 202063,6164,6163,4564,4764,2138.900
24 set 202063,6064,4262,6063,5363,2843.700
24 set 20200.254 Dividendo
23 set 202065,6265,9163,9664,0263,5127.600
22 set 202065,0565,5864,7465,4464,9233.800
21 set 202065,2765,2764,1264,8164,2954.700
18 set 202067,2567,4166,0066,4965,9617.600
17 set 202066,3967,2366,3967,0766,5448.000
16 set 202067,7768,3167,0267,4666,929.500
15 set 202067,7367,7366,9967,1066,5723.600
14 set 202066,0367,0866,0367,0866,5511.600
11 set 202065,9165,9164,9165,1764,6512.800
10 set 202066,5167,0065,5065,9365,4114.200
09 set 202066,0766,6165,8766,5065,9715.000
08 set 202066,1466,3965,4065,4964,9713.700
04 set 202067,6668,0365,6767,0566,5229.500
03 set 202069,2469,2467,0167,3266,7829.900
02 set 202068,8069,5468,2169,4068,8527.500
01 set 202068,0168,6368,0168,6268,0712.600
31 ago 202068,4268,4267,8267,8267,2817.300
28 ago 202068,4468,5268,1568,5267,9817.700
27 ago 202067,5168,3267,5168,1367,5921.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...