Italia markets closed

First Trust Mid Cap Growth AlphaDEX Fund (FNY)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,62+0,34 (+0,48%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202471,1871,8471,1771,6271,6222.218
25 apr 202470,7971,4570,5171,2871,2875.200
24 apr 202472,0172,3871,2571,7771,7771.400
23 apr 202471,3072,0671,3071,9871,988.500
22 apr 202470,1670,8769,8870,5470,544.500
19 apr 202469,6770,0669,3169,7569,757.300
18 apr 202470,7170,8469,7869,8269,824.900
17 apr 202471,2171,2170,2070,2070,204.900
16 apr 202470,7171,0570,3970,8370,838.500
15 apr 202472,7272,7270,8170,9370,937.800
12 apr 202472,8972,8971,8172,1372,139.900
11 apr 202473,0473,5672,8973,4773,474.600
10 apr 202472,8273,5172,8273,1273,126.300
09 apr 202474,7274,7273,6474,3974,3919.100
08 apr 202474,2574,6274,2574,5674,565.700
05 apr 202473,3874,4173,3874,1774,179.000
04 apr 202475,1675,1673,3473,4073,4065.400
03 apr 202473,5074,5473,5074,2874,287.500
02 apr 202474,1974,1973,5673,8973,898.900
01 apr 202475,4775,5775,0275,0975,09187.000
28 mar 202475,9676,1075,6175,6175,6111.200
27 mar 202475,2375,7975,1975,7975,7910.100
26 mar 202475,1075,2774,9274,9274,927.700
25 mar 202474,9475,2274,8674,8674,8615.500
22 mar 202475,2475,2474,5374,7774,7719.600
21 mar 202474,8775,5774,8775,3675,3635.800
20 mar 202473,1074,3673,1074,3674,369.300
19 mar 202472,4673,2272,4673,2173,217.300
18 mar 202473,0773,1572,7372,8072,806.700
15 mar 202472,5472,9672,5172,7872,785.400
14 mar 202473,9173,9172,3872,8772,8740.500
13 mar 202473,9174,0873,7473,8673,865.700
12 mar 202473,3473,6173,0573,5873,585.200
11 mar 202473,8573,8573,0973,2173,219.100
08 mar 202474,5275,0873,6973,8273,827.100
07 mar 202473,7873,9473,7373,8873,888.400
06 mar 202473,4573,6773,1073,2273,2218.100
05 mar 202473,1773,4072,4072,4172,4119.900
04 mar 202474,0674,1473,7473,7973,7910.000
01 mar 202473,2073,7472,8673,7473,7410.800
29 feb 202473,2273,2772,6372,9372,936.500
28 feb 202471,9072,4771,9072,2872,285.800
27 feb 202472,0172,3272,0172,2572,2520.000
26 feb 202470,8271,5970,8271,4671,465.200
23 feb 202470,5570,8870,2870,7370,7323.100
22 feb 202469,7770,1269,7770,1270,126.300
21 feb 202469,1269,1668,5868,9668,968.000
20 feb 202469,9569,9569,2769,5369,538.800
16 feb 202470,4771,0570,3470,3870,3820.700
15 feb 202470,6371,1770,4071,1771,1718.700
14 feb 202469,0769,7868,9769,7869,785.100
13 feb 202468,3568,9467,6568,0668,069.000
12 feb 202469,8170,4169,8170,1270,128.900
09 feb 202469,2569,6669,1869,6169,613.900
08 feb 202467,9968,9767,9968,9768,978.200
07 feb 202467,3468,1267,3467,8967,897.000
06 feb 202467,0067,4867,0067,4867,4811.800
05 feb 202467,2867,2866,3066,8566,8519.100
02 feb 202466,9767,8666,7667,8067,807.200
01 feb 202466,7967,5366,3767,4667,468.400
31 gen 202467,4867,6366,4366,5066,5017.700
30 gen 202467,9768,0767,6567,7267,727.100
29 gen 202467,0468,2367,0468,2168,2112.800
26 gen 202467,0567,3266,9366,9666,9623.000
25 gen 202467,3967,3966,6567,0067,006.500
24 gen 202468,2768,2766,6466,6966,6910.200
23 gen 202467,2867,6367,1867,4867,4825.400
22 gen 202467,1768,1667,1767,8167,8128.400
19 gen 202465,9766,7765,9466,7766,7785.900
18 gen 202466,1266,3165,5166,3166,317.600
17 gen 202465,3465,7165,2865,7165,719.000
16 gen 202465,8866,2165,6966,0466,046.600
12 gen 202467,0467,0466,2266,3566,358.900
11 gen 202466,3966,5365,6666,5366,536.600
10 gen 202466,2866,6466,2666,5966,598.600
09 gen 202465,9866,6265,9466,3066,3013.900
08 gen 202465,3366,5665,3366,5666,568.100
05 gen 202465,2865,8465,2465,4165,419.800
04 gen 202465,4365,7765,3165,3665,3615.400
03 gen 202465,9766,0265,3765,3765,3718.100
02 gen 202467,7667,7966,8667,2467,2421.100
29 dic 202368,8668,8668,0568,1268,126.800
28 dic 202369,0069,1568,7268,9068,907.300
27 dic 202368,8969,2468,7569,0069,0012.400
26 dic 202368,6668,9968,5568,9268,923.600
22 dic 202368,3668,6868,3668,4068,4011.800
22 dic 20230.062 Dividendo
21 dic 202367,9268,1767,4668,1768,119.300
20 dic 202368,2768,7067,0567,0566,996.900
19 dic 202367,6368,4867,6368,4868,4229.200
18 dic 202367,4167,4967,2767,4367,3711.900
15 dic 202367,4667,6066,9867,2567,1914.300
14 dic 202366,9867,8166,9867,4967,4327.900
13 dic 202364,7066,1864,2666,1866,1224.800
12 dic 202364,3264,8864,3264,5764,517.700
11 dic 202364,3564,5064,2064,4864,4245.100
08 dic 202363,9964,2563,7064,1064,047.800
07 dic 202363,4163,5763,1763,5763,5113.900
06 dic 202364,2864,3163,2663,3163,259.300
05 dic 202363,8263,8563,3363,5663,5083.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...