Italia markets close in 6 hours 42 minutes

First Trust US Equity Opportunities ETF (FPX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
106,16-0,23 (-0,21%)
Alla chiusura: 03:58PM EDT
105,79 -0,38 (-0,36%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 2024107,40107,40105,43106,16106,168.800
26 mar 2024107,15107,33106,39106,39106,3923.100
25 mar 2024105,45106,81105,45106,55106,5513.700
22 mar 2024106,11106,53105,42105,78105,7818.100
21 mar 2024105,92107,42105,92106,61106,6119.600
21 mar 20240.011 Dividendo
20 mar 2024102,98105,30102,98104,92104,9128.600
19 mar 2024101,94103,37101,55103,37103,3618.700
18 mar 2024102,47103,00101,75102,58102,579.200
15 mar 2024102,47102,69101,72101,93101,9211.300
14 mar 2024104,24104,24102,44102,92102,9118.700
13 mar 2024104,23105,09104,23104,26104,2534.400
12 mar 2024103,34104,51103,11104,51104,5010.800
11 mar 2024103,89103,91103,08103,25103,2413.400
08 mar 2024104,61106,37103,58104,18104,1723.200
07 mar 2024103,46104,03102,88104,03104,0217.500
06 mar 2024102,86103,55102,36102,68102,6734.600
05 mar 2024102,48102,48100,55101,14101,1330.300
04 mar 2024104,60104,60103,39103,92103,9120.200
01 mar 2024102,36104,12102,28103,90103,8910.400
29 feb 2024102,36102,76101,80102,65102,6412.500
28 feb 2024101,55102,27101,52102,00101,9911.200
27 feb 2024101,09102,18101,09102,18102,1728.000
26 feb 202499,92100,7599,92100,45100,4412.200
23 feb 202499,93100,5899,4699,8099,7913.600
22 feb 202499,5199,7498,8699,3899,3715.800
21 feb 202497,3398,0096,8497,7697,7528.600
20 feb 202499,7399,7497,9598,8298,8130.500
16 feb 2024101,00101,48100,43100,44100,4389.300
15 feb 2024101,41102,41100,91102,37102,3614.000
14 feb 202498,91100,8298,69100,80100,7921.200
13 feb 202497,3898,7097,0697,6497,6328.300
12 feb 2024100,19101,3099,90100,17100,1618.800
09 feb 202499,38100,3399,38100,25100,2423.500
08 feb 202497,2599,0297,2598,8798,8613.700
07 feb 202496,0597,2995,9396,8596,8423.400
06 feb 202495,7695,9295,2495,8195,8023.400
05 feb 202496,8396,8395,3295,9195,9053.100
02 feb 202495,2297,2695,1396,9896,97127.700
01 feb 202494,4295,4993,7095,4795,4625.200
31 gen 202495,4095,5393,5893,5893,5714.800
30 gen 202496,2996,3095,5895,9495,9314.300
29 gen 202494,2996,6894,2996,6896,6712.900
26 gen 202494,0094,7794,0094,1894,179.400
25 gen 202494,4494,4493,5594,0994,0824.700
24 gen 202495,5895,5893,4493,5093,4924.000
23 gen 202495,4495,4494,3794,9694,9521.700
22 gen 202494,4795,7394,4795,1295,1151.600
19 gen 202492,6993,5191,9093,5093,4919.300
18 gen 202492,3692,4691,3292,3092,2917.900
17 gen 202491,6291,6790,5691,6791,6613.900
16 gen 202492,1793,1391,9092,4592,4423.700
12 gen 202493,3694,0192,7592,8892,8710.900
11 gen 202493,4493,6892,2293,3393,3216.900
10 gen 202493,0193,6992,4293,4493,4314.900
09 gen 202491,9793,2291,9793,0092,9914.000
08 gen 202490,9992,8790,9992,8792,8621.500
05 gen 202490,2991,3690,2990,5690,5565.500
04 gen 202490,5591,5890,4190,6290,6118.300
03 gen 202491,7591,8890,8690,8790,8641.100
02 gen 202494,5394,5392,6192,9992,9848.200
29 dic 202396,8197,0795,5195,8995,8819.800
28 dic 202396,9697,3796,8897,1597,1423.700
27 dic 202397,0897,2896,4896,8596,8426.700
26 dic 202396,5597,1696,4896,9296,9112.400
22 dic 202396,0596,5195,8796,2496,2333.700
22 dic 20230.019 Dividendo
21 dic 202395,2895,7594,7595,6795,6436.000
20 dic 202396,1196,7794,0494,0494,0144.000
19 dic 202396,2997,0696,2996,9396,9018.100
18 dic 202395,6496,2595,4596,0396,0019.100
15 dic 202396,3596,5995,1295,5895,5516.800
14 dic 202395,4396,5995,1996,5996,5636.500
13 dic 202392,9794,7092,1994,7094,6727.200
12 dic 202392,2292,8991,8892,7192,6812.900
11 dic 202391,4892,8291,4892,6492,6115.700
08 dic 202390,5791,7990,5491,3991,3642.200
07 dic 202390,2890,8689,8390,4890,4515.600
06 dic 202391,0391,7990,1190,1690,1318.400
05 dic 202390,6390,8489,9490,4490,4122.800
04 dic 202390,9291,5490,3191,1891,1518.900
01 dic 202388,2091,0388,0391,0391,0017.200
30 nov 202388,1888,1887,2487,6287,5916.600
29 nov 202387,5288,5387,5287,7787,7424.600
28 nov 202387,1887,4586,6587,0587,0225.700
27 nov 202386,8887,7286,8387,5787,5418.600
24 nov 202386,9387,4986,9187,3387,306.300
22 nov 202386,8987,3586,7087,0687,0312.800
21 nov 202386,6486,7586,0786,5086,4715.700
20 nov 202385,9987,1785,9986,7586,7221.300
17 nov 202385,6386,2085,4386,0386,0016.900
16 nov 202385,6285,6284,7785,2885,2522.600
15 nov 202386,5187,2085,8185,8585,8230.600
14 nov 202384,1986,0584,1985,9185,8819.500
13 nov 202381,5582,6181,5582,4282,3919.300
10 nov 202380,8482,2280,7682,1182,0921.400
09 nov 202382,1682,2980,3280,4780,4522.100
08 nov 202382,4382,4581,3281,6281,6046.700
07 nov 202381,4482,7981,4282,5882,5524.500
06 nov 202382,4282,4280,8581,5181,4931.900
*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...