Italia markets closed

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,96+0,12 (+0,34%)
In data: 02:32PM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202433,8733,9633,8733,9633,964.909
08 mag 202433,7133,8733,7133,8433,843.300
07 mag 202433,9334,1733,9133,9133,919.500
06 mag 202433,8434,0033,8434,0034,0038.700
03 mag 202433,5133,6133,4833,5033,505.000
02 mag 202432,6833,2532,6833,2533,258.500
01 mag 202432,7933,2032,5332,5332,5311.900
30 apr 202433,5033,5032,9132,9132,915.200
29 apr 202433,4933,5833,4433,5833,581.800
26 apr 202433,1233,6033,1233,4833,482.200
25 apr 202432,6133,1232,5833,0333,037.200
24 apr 202433,2233,4332,9033,1833,1817.300
23 apr 202432,6833,1232,6333,1233,1211.400
22 apr 202432,3232,7232,2032,4532,4513.500
19 apr 202432,5832,5832,0232,0832,085.800
18 apr 202433,0533,0532,6132,6432,6416.500
17 apr 202433,2633,3232,8032,8832,886.400
16 apr 202433,2033,4133,0533,2333,2313.400
15 apr 202434,0234,1033,1733,3233,325.200
12 apr 202433,9533,9733,6933,7233,7214.000
11 apr 202433,9934,3133,9934,3034,305.400
10 apr 202433,9334,0533,9033,9333,936.500
09 apr 202434,1834,3434,1634,3334,335.100
08 apr 202434,2534,2734,1934,1934,193.400
05 apr 202434,0834,2534,0834,1434,146.000
04 apr 202434,4934,5333,9733,9733,976.100
03 apr 202434,0734,4634,0734,2734,277.400
02 apr 202434,2234,2334,1234,2334,232.600
01 apr 202434,0034,8334,0034,6734,678.000
28 mar 202434,5234,6934,4834,5134,515.100
27 mar 202434,5734,6034,3334,6034,604.100
26 mar 202434,5034,5134,3034,4034,407.300
25 mar 202434,4034,4434,3134,3234,3212.000
22 mar 202434,4934,5934,4234,5934,591.400
21 mar 202434,4834,6834,4834,4834,488.600
21 mar 20240.139 Dividendo
20 mar 202434,1334,4834,0834,4834,3410.300
19 mar 202433,8434,0833,8334,0833,955.400
18 mar 202434,1734,1733,9933,9933,856.300
15 mar 202433,9734,1033,9134,0433,9017.300
14 mar 202434,1234,1434,0134,0733,932.100
13 mar 202434,3534,4034,2834,2834,148.500
12 mar 202434,2234,4034,2134,3934,256.500
11 mar 202434,1234,1934,1134,1734,034.200
08 mar 202434,6634,6734,2934,3734,234.600
07 mar 202434,4734,6634,4734,5734,4310.500
06 mar 202434,2834,3834,0334,3734,2316.100
05 mar 202434,2834,2834,0234,0233,888.100
04 mar 202434,4734,4934,3834,3834,243.600
01 mar 202434,1034,4834,1034,3534,2112.200
29 feb 202433,9134,1133,9034,1133,9722.900
28 feb 202433,7133,9133,7133,7833,644.000
27 feb 202433,8233,9433,7433,8533,7110.500
26 feb 202433,7433,9133,7433,8333,7012.500
23 feb 202433,7433,8433,6933,7933,6612.400
22 feb 202433,6733,7833,6233,7233,5828.700
21 feb 202433,1233,2133,0533,2133,0816.600
20 feb 202433,4233,4233,1633,4133,2817.300
16 feb 202433,6333,7233,4533,4933,3537.900
15 feb 202433,6433,8033,6333,6633,5216.900
14 feb 202433,4633,6133,3933,6133,4717.000
13 feb 202433,2333,4033,0633,3233,196.600
12 feb 202433,6433,8333,6433,6733,5313.500
09 feb 202433,5633,7333,5633,7333,594.700
08 feb 202433,3033,4933,3033,4633,3240.200
07 feb 202433,2833,3733,2633,3333,207.300
06 feb 202433,2233,2233,0533,1733,0449.400
05 feb 202433,2933,2933,0733,2533,1222.100
02 feb 202433,1333,2933,1333,2833,1513.200
01 feb 202432,9233,0932,8533,0632,9310.300
31 gen 202432,8933,0932,8532,8732,7419.300
30 gen 202433,2733,2733,1233,1833,056.300
29 gen 202433,0533,3333,0533,2533,1216.500
26 gen 202433,1133,1833,0233,0632,9314.700
25 gen 202433,2233,2433,1033,2133,07112.000
24 gen 202433,2333,2833,0733,1232,9812.800
23 gen 202433,1033,1433,0333,0932,9617.600
22 gen 202433,0733,1633,0333,0732,949.200
19 gen 202432,7833,0032,7233,0032,8754.200
18 gen 202432,6532,7532,5232,7232,598.100
17 gen 202432,3632,4332,2932,4232,2926.200
16 gen 202432,5032,5732,4332,5232,393.900
12 gen 202432,7232,7232,5232,5232,3915.000
11 gen 202432,6432,6432,4132,5932,4611.100
10 gen 202432,4932,6432,4132,5532,4211.200
09 gen 202432,3932,6032,3832,4832,3526.000
08 gen 202432,3532,5332,3232,4932,369.800
05 gen 202432,1932,3132,1432,1732,0461.700
04 gen 202432,0932,1932,0832,1031,9713.800
03 gen 202432,2632,3532,1532,2132,0811.100
02 gen 202432,5732,6732,4032,4932,36198.200
29 dic 202332,9732,9832,7032,7832,6429.000
28 dic 202332,8532,9932,8532,9832,8519.000
27 dic 202332,9232,9232,7532,8032,6715.500
26 dic 202332,7432,8532,7032,8032,6714.500
22 dic 202332,7632,8232,7232,7432,6122.100
22 dic 20230.238 Dividendo
21 dic 202332,8433,0032,7733,0032,6320.100
20 dic 202332,8633,0032,6332,6332,2622.800
19 dic 202332,8333,0032,8332,9332,5614.100
*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...