Italia markets closed

First Trust Preferred Securities and Income ETF (FPE)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,26+0,11 (+0,64%)
Alla chiusura: 04:00PM EDT
16,99 -0,27 (-1,56%)
Dopo ore: 06:21PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202417,2317,2717,2217,2617,26909.447
02 mag 202417,1117,1917,1117,1517,151.299.800
01 mag 202417,0217,1217,0217,0617,061.196.200
30 apr 202417,1317,1317,0217,0217,02894.900
29 apr 202417,0317,1417,0317,1317,13754.100
26 apr 202417,0517,0917,0217,0317,03679.900
25 apr 202417,0117,0416,9517,0317,03856.200
24 apr 202417,0917,0917,0317,0617,06809.800
23 apr 202417,0117,1017,0117,0717,071.118.400
23 apr 20240.066 Dividendo
22 apr 202417,0317,0817,0317,0616,991.190.200
19 apr 202417,0117,0417,0017,0316,961.254.400
18 apr 202417,0217,0516,9817,0116,941.247.200
17 apr 202416,9917,0616,9917,0216,951.041.900
16 apr 202416,9617,0216,9516,9616,891.362.500
15 apr 202417,1017,1216,9917,0116,941.199.200
12 apr 202417,1517,1817,1317,1317,06855.600
11 apr 202417,2117,2117,1117,1817,112.114.200
10 apr 202417,3317,3317,1917,2317,163.569.900
09 apr 202417,3817,3817,3417,3717,30874.000
08 apr 202417,3817,3817,3417,3417,27898.000
05 apr 202417,3517,3817,3217,3617,29862.800
04 apr 202417,3617,3817,3417,3617,29676.400
03 apr 202417,3117,3417,2717,3217,251.100.100
02 apr 202417,3517,3817,3217,3417,271.077.700
01 apr 202417,3017,4317,2917,4117,348.100.400
28 mar 202417,3817,3817,3017,3217,252.292.700
27 mar 202417,3617,3917,3217,3217,252.739.700
26 mar 202417,3817,3917,3517,3617,29761.400
25 mar 202417,4017,4117,3417,3617,29866.100
22 mar 202417,4017,4217,3717,3917,32720.000
21 mar 202417,3417,4017,3417,4017,33781.300
21 mar 20240.089 Dividendo
20 mar 202417,3717,4517,3717,4317,27832.000
19 mar 202417,3717,3817,3417,3617,201.012.900
18 mar 202417,3017,3417,2917,3317,17648.600
15 mar 202417,3117,3117,2617,2817,13794.500
14 mar 202417,3317,3317,2817,3017,151.550.400
13 mar 202417,2717,3317,2717,3017,151.267.500
12 mar 202417,2617,2817,2217,2517,10767.500
11 mar 202417,2717,2817,2417,2717,12923.100
08 mar 202417,2317,2717,2317,2617,11837.000
07 mar 202417,1617,2217,1617,2117,061.108.200
06 mar 202417,1317,1717,1217,1416,991.269.500
05 mar 202417,0817,1617,0817,1416,991.358.600
04 mar 202417,1117,1517,0617,0716,922.123.200
01 mar 202417,1317,1517,0917,1216,972.114.700
29 feb 202417,1717,1717,0817,1216,973.027.200
28 feb 202417,1217,1817,1017,1316,98834.000
27 feb 202417,1717,1717,1317,1517,00763.100
26 feb 202417,1417,1817,1317,1617,01728.900
23 feb 202417,1217,1817,1017,1717,02929.500
22 feb 202417,0517,1117,0517,1016,951.174.300
21 feb 202417,0517,0817,0417,0716,92868.900
21 feb 20240.088 Dividendo
20 feb 202417,0917,1417,0817,0916,85915.300
16 feb 202417,0917,1117,0617,0816,841.064.600
15 feb 202417,0517,1417,0517,1116,871.073.800
14 feb 202417,0217,0717,0217,0516,811.202.100
13 feb 202417,0617,0816,9817,0216,781.334.600
12 feb 202417,1117,1417,0917,1216,881.656.700
09 feb 202417,0317,1117,0217,1016,86716.200
08 feb 202417,0117,0616,9817,0216,783.564.500
07 feb 202417,0017,0517,0017,0416,801.247.300
06 feb 202417,0017,0317,0017,0216,781.022.100
05 feb 202417,0817,1217,0017,0116,771.593.700
02 feb 202417,1117,1317,0617,1016,862.234.500
01 feb 202417,1317,1717,0917,1616,921.865.300
31 gen 202417,1217,1617,1117,1316,891.211.500
30 gen 202417,1417,1617,1217,1216,881.751.700
29 gen 202417,1017,1417,1017,1316,891.089.200
26 gen 202417,1017,1217,0717,0916,85854.200
25 gen 202417,0017,0616,9917,0616,82937.400
24 gen 202416,9916,9916,9416,9816,74873.800
23 gen 202416,8916,9616,8916,9616,722.449.200
23 gen 20240.071 Dividendo
22 gen 202416,9216,9816,9216,9716,661.202.600
19 gen 202416,8716,9516,8516,9216,611.426.900
18 gen 202416,8716,9016,8216,8516,542.107.800
17 gen 202416,8716,8816,8516,8516,54941.900
16 gen 202416,9316,9716,8816,8916,581.601.900
12 gen 202416,9516,9816,9216,9816,671.278.300
11 gen 202416,9516,9616,8916,9316,622.003.600
10 gen 202416,8416,9416,8416,9016,591.272.700
09 gen 202416,7816,8916,7816,8716,561.132.900
08 gen 202416,7316,8416,7316,8316,521.129.600
05 gen 202416,7416,8016,7416,7716,471.485.600
04 gen 202416,7616,7916,7416,7416,442.086.600
03 gen 202416,7616,8016,7516,7716,472.877.600
02 gen 202416,8616,8716,8216,8416,531.482.500
29 dic 202316,8916,8916,8416,8616,551.620.800
28 dic 202316,8716,9116,8516,8616,553.373.300
27 dic 202316,8516,8916,8316,8616,554.513.900
26 dic 202316,8316,8816,8216,8616,552.066.100
22 dic 202316,8716,8816,8516,8716,562.083.000
22 dic 20230.086 Dividendo
21 dic 202316,8916,9316,8816,9216,532.484.600
20 dic 202316,8416,9116,8416,8616,472.036.400
19 dic 202316,8016,8716,8016,8516,461.740.700
18 dic 202316,8316,8816,7616,7916,402.933.400
*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...