Italia markets close in 8 hours 28 minutes

First Trust Dorsey Wright Focus 5 ETF (FV)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,30-0,04 (-0,07%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202454,8855,3154,8555,3055,30121.800
07 mag 202455,6055,7455,3455,3455,3493.900
06 mag 202455,1455,5955,1055,5955,59311.000
03 mag 202454,9655,1354,5054,7354,73101.100
02 mag 202453,8454,1853,1154,0754,0778.000
01 mag 202453,5154,3553,0853,3253,3290.200
30 apr 202454,6954,8153,7253,7853,7872.400
29 apr 202454,7654,9154,5854,8554,8567.500
26 apr 202454,3154,8154,0754,6954,69140.800
25 apr 202453,1754,0653,1053,8453,8490.000
24 apr 202454,1954,5553,6454,0254,02151.000
23 apr 202453,2554,0353,1853,7953,79177.000
22 apr 202452,8553,2552,3252,8952,89124.600
19 apr 202452,9853,2352,1452,4152,41170.800
18 apr 202453,7153,9153,0753,2053,2083.700
17 apr 202454,5454,5453,4153,4853,4872.900
16 apr 202454,2754,5553,9154,2354,23145.000
15 apr 202455,7055,8854,0854,2654,2679.100
12 apr 202455,6755,7854,9755,0955,0987.900
11 apr 202456,0856,4755,6356,4056,4065.100
10 apr 202455,6056,0555,5155,6455,6485.600
09 apr 202456,7356,7356,0156,7056,7079.200
08 apr 202456,3956,5656,2156,3056,3084.300
05 apr 202455,7456,4255,7056,1856,1897.100
04 apr 202457,0957,2355,5555,6355,6381.800
03 apr 202456,1756,8356,1756,5456,54127.600
02 apr 202456,3656,4956,1056,4756,47102.800
01 apr 202457,6157,6257,0857,2757,2792.200
28 mar 202457,2257,4357,1457,2357,23141.800
27 mar 202457,1057,2156,6057,2157,2183.800
26 mar 202456,9757,0756,5956,6656,66118.200
25 mar 202456,7356,9356,6056,7456,74121.100
22 mar 202457,1057,1256,7656,9456,9479.500
21 mar 202457,1357,5557,1057,1457,14126.000
21 mar 20240.007 Dividendo
20 mar 202455,7856,6055,6256,5556,54160.400
19 mar 202455,2955,7454,9355,6255,61142.400
18 mar 202455,8455,8555,4755,4855,47100.200
15 mar 202455,4755,6955,2755,2755,2673.800
14 mar 202456,3356,3755,3555,6655,65107.700
13 mar 202456,5056,5556,1856,2756,26122.800
12 mar 202456,0856,5955,8056,5456,53126.900
11 mar 202455,9056,0655,5355,9855,97142.000
08 mar 202457,2857,4956,2256,2756,26100.600
07 mar 202456,7457,2456,6057,1057,09135.800
06 mar 202456,4256,6055,9656,2356,22166.100
05 mar 202456,2756,2755,3355,6355,62240.700
04 mar 202456,8656,8956,5456,5556,54336.500
01 mar 202455,8256,6055,6656,5356,52104.100
29 feb 202455,2855,6655,0255,4955,48237.500
28 feb 202454,7055,1454,7054,9354,92107.200
27 feb 202455,2755,3255,0055,1455,13113.200
26 feb 202454,8455,1354,7954,8954,88125.900
23 feb 202455,1155,1154,6154,8954,8899.800
22 feb 202454,4754,8954,3754,8654,8593.900
21 feb 202453,0553,4452,9253,4453,43111.600
20 feb 202453,7953,8953,1553,6253,61181.600
16 feb 202454,4754,6854,1054,1054,0986.400
15 feb 202454,5154,8454,3354,6354,6291.500
14 feb 202454,0454,4553,8154,3954,38217.300
13 feb 202453,2653,8353,0153,3653,35134.300
12 feb 202454,6155,1954,5854,6754,66163.700
09 feb 202454,0354,7154,0354,5554,54120.600
08 feb 202453,3854,0053,3853,8653,85115.000
07 feb 202453,1453,5453,0053,4653,45117.900
06 feb 202453,1453,1452,5652,9752,96190.000
05 feb 202452,9953,1052,4853,0153,00122.700
02 feb 202452,5653,3352,4053,1753,16113.600
01 feb 202452,2852,6551,8452,6552,64111.600
31 gen 202452,3152,8351,8851,9751,96119.200
30 gen 202453,1353,3352,8352,8852,87121.800
29 gen 202452,7253,3352,6753,2953,28372.600
26 gen 202452,7253,0252,6152,6352,6288.700
25 gen 202453,3553,4652,8153,2053,19271.900
24 gen 202453,3153,4652,8152,8352,82107.200
23 gen 202453,0553,0552,5652,8652,85122.700
22 gen 202452,6753,0752,5952,7652,76110.700
19 gen 202451,5452,3951,4752,3652,35119.900
18 gen 202450,9951,3950,7251,3351,32253.800
17 gen 202450,2950,5049,9950,4350,4296.300
16 gen 202450,7550,9950,4450,8350,82136.400
12 gen 202451,1851,4250,7950,8150,80155.500
11 gen 202451,1851,2650,3851,0451,03120.900
10 gen 202451,0051,1650,5351,0951,08182.100
09 gen 202450,4751,0350,4350,9050,89134.800
08 gen 202449,9050,9049,9050,9050,89272.100
05 gen 202449,3750,0749,3749,7049,69342.100
04 gen 202449,4649,8849,1949,6449,63102.600
03 gen 202450,1650,2549,7049,7049,69174.700
02 gen 202451,5351,5350,4950,8650,85147.200
29 dic 202352,3252,3451,5551,5551,54126.500
28 dic 202352,3752,4452,2152,2352,22119.700
27 dic 202352,2552,4352,1152,2752,26136.300
26 dic 202352,1152,4152,0552,3452,3373.500
22 dic 202351,7652,0651,6451,9451,93143.600
22 dic 20230.047 Dividendo
21 dic 202351,6151,8251,3251,7251,67616.900
20 dic 202351,4551,9450,7850,7850,73101.900
19 dic 202351,3751,8351,3751,7651,71156.300
18 dic 202351,2651,4451,1151,3851,33196.300
*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...