Italia markets closed

First Trust Mid Cap Growth AlphaDEX Fund (FNY)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
69,23-0,97 (-1,38%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 gen 202169,8270,0469,0169,2669,2678.300
14 gen 202169,7570,4469,6670,1170,1158.600
13 gen 202169,8169,8169,1469,2469,24111.100
12 gen 202168,9769,7268,9769,7269,7242.700
11 gen 202168,1269,1968,0368,8268,8224.800
08 gen 202169,1469,7668,3668,8668,8641.400
07 gen 202167,5068,7367,5068,7368,7355.900
06 gen 202165,6067,4065,5566,8366,8373.400
05 gen 202164,4665,6964,4665,5765,57119.200
04 gen 202166,1066,1063,7964,6564,65165.500
31 dic 202065,9765,9765,0665,3865,3825.200
30 dic 202065,5266,0365,5265,8165,8126.300
29 dic 202066,4866,4864,7365,1565,1574.700
28 dic 202068,0468,2966,2666,3166,3118.500
24 dic 202067,5367,5667,1667,1867,184.000
24 dic 20200.07 Dividendo
23 dic 202067,9367,9367,3567,5267,4529.400
22 dic 202066,9767,6166,8867,5767,5069.100
21 dic 202065,2466,6165,2466,5566,4830.800
18 dic 202066,1066,4565,8566,1666,0953.100
17 dic 202064,9965,8164,9365,8065,7327.900
16 dic 202064,7964,7964,2364,6764,6056.000
15 dic 202064,0564,5763,7464,5664,4925.900
14 dic 202063,8964,4863,5163,5163,4440.600
11 dic 202062,8963,5562,5963,2263,1528.600
10 dic 202061,8863,2161,8863,1963,1235.400
09 dic 202063,2463,4561,7462,2362,1736.200
08 dic 202061,9863,1561,9863,0662,9927.700
07 dic 202061,8262,3661,8062,1362,0719.500
04 dic 202061,2061,8261,1661,8061,7477.300
03 dic 202060,6261,3760,6060,8460,7857.100
02 dic 202060,3760,4960,1160,4160,3526.900
01 dic 202061,4661,4660,5360,8560,79113.700
30 nov 202060,9661,0259,7760,7260,6680.900
27 nov 202060,2660,8260,2660,7560,6917.100
25 nov 202059,6959,9859,5359,8759,8166.900
24 nov 202060,2660,2659,6559,7659,7026.500
23 nov 202059,7260,0959,2759,7959,7318.400
20 nov 202058,9759,3858,6659,2359,1733.800
19 nov 202058,0858,8858,0858,8858,8223.200
18 nov 202058,7358,9158,1158,1158,0575.900
17 nov 202058,0758,7957,7258,6258,5640.200
16 nov 202058,4258,4257,8558,2758,2178.900
13 nov 202057,8458,0757,5957,8457,7821.500
12 nov 202057,7358,0456,9257,2657,2075.700
11 nov 202057,4257,8457,3557,8457,7879.800
10 nov 202056,7056,9855,6956,8856,82138.400
09 nov 202060,0060,0056,7856,8456,7896.200
06 nov 202058,3758,6458,1158,2558,1955.700
05 nov 202057,5058,3857,5058,3758,3153.300
04 nov 202055,6557,3255,6556,8256,76130.400
03 nov 202054,4955,5454,4955,4555,3935.600
02 nov 202053,9854,2753,2053,8753,8176.200
30 ott 202054,3454,3453,0053,4353,37127.200
29 ott 202054,5254,8954,1754,6454,58162.800
28 ott 202054,6254,8454,3254,3554,29462.700
27 ott 202055,8356,1255,5955,6455,5885.300
26 ott 202056,1456,3455,0055,6655,6079.400
23 ott 202056,6056,6756,1256,6756,6128.400
22 ott 202056,0556,3555,8556,2756,2157.800
21 ott 202056,8456,8855,7255,7255,6635.700
20 ott 202057,5157,5156,7256,7256,6651.300
19 ott 202058,0158,0156,8656,9856,9247.200
16 ott 202058,1058,1357,5557,5557,4939.300
15 ott 202056,8657,8756,3957,7357,6768.000
14 ott 202058,5158,6157,5457,7457,6829.800
13 ott 202057,6858,4357,6858,2858,2229.900
12 ott 202057,7658,0157,6757,9057,8420.300
09 ott 202057,3457,6557,2357,5857,5232.100
08 ott 202057,1857,2156,5656,7656,7093.600
07 ott 202055,7556,5255,7556,4356,37458.500
06 ott 202055,6056,3055,1855,1855,1256.500
05 ott 202054,8155,4054,7955,3755,3129.100
02 ott 202053,2654,3253,2654,1154,0539.100
01 ott 202053,9654,4453,7654,3654,30198.900
30 set 202053,4253,9953,0553,5053,44195.600
29 set 202053,2053,6953,2053,2453,1846.700
28 set 202053,0553,3352,8653,2553,19130.600
25 set 202051,1052,2451,1052,2452,1947.700
24 set 202051,3751,7750,8251,1551,1016.400
24 set 20200.09 Dividendo
23 set 202052,9153,1151,7251,7451,6083.000
22 set 202052,3552,9451,8952,9452,7926.200
21 set 202051,2451,9050,7551,9051,7635.800
18 set 202052,6552,8251,5952,2652,1268.900
17 set 202051,9352,5851,9352,5152,3636.500
16 set 202053,2353,5552,8452,8752,7281.200
15 set 202052,8753,0552,6352,8752,7224.200
14 set 202051,8652,4351,8552,4352,2825.200
11 set 202051,4751,4750,3250,8150,67120.100
10 set 202052,0952,5151,0051,1250,9832.000
09 set 202051,1451,7050,8451,4851,3430.800
08 set 202050,3251,1949,9150,3850,2497.800
04 set 202052,4252,4249,9051,4251,28169.800
03 set 202054,3254,3251,9252,3052,1528.500
02 set 202054,8754,9053,8054,8354,6872.900
01 set 202053,8254,5553,8254,5554,4060.800
31 ago 202053,5753,6853,3053,5253,3720.300
28 ago 202053,5653,5953,3353,5053,3518.700
27 ago 202053,3153,4252,8453,2053,0518.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...