Italia markets open in 5 hours 7 minutes

First Trust Value Line Dividend Index Fund (FVD)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
41,63+0,11 (+0,26%)
Alla chiusura: 04:00PM EDT
41,65 +0,02 (+0,04%)
Dopo ore: 04:09PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202441,4641,6741,4441,6341,63783.000
07 mag 202441,4541,6041,4541,5241,521.171.600
06 mag 202441,3141,3941,1741,3041,30976.800
03 mag 202441,2241,3240,9741,1541,151.089.000
02 mag 202441,0141,0840,7940,9840,981.178.700
01 mag 202440,6641,1740,6240,7740,771.366.400
30 apr 202440,9740,9940,7840,7840,781.045.400
29 apr 202440,9041,1240,9041,0741,07778.000
26 apr 202440,8641,0140,7840,7840,78991.700
25 apr 202440,9441,0440,6740,9140,91933.100
24 apr 202440,8841,1140,7441,0441,041.090.700
23 apr 202440,9241,1040,8540,9940,99840.200
22 apr 202440,6841,0240,5340,8340,83820.700
19 apr 202440,2040,5740,1840,5340,531.262.500
18 apr 202440,1440,2540,0140,1340,131.126.800
17 apr 202440,1140,2039,8640,0040,001.292.100
16 apr 202440,1840,1839,8839,9439,941.958.200
15 apr 202440,7140,7740,0740,1540,151.719.200
12 apr 202440,6940,7740,2840,3740,371.160.300
11 apr 202441,1141,1140,7040,8440,841.073.000
10 apr 202441,1341,1740,7840,9540,951.524.400
09 apr 202441,5741,6641,3541,6041,601.595.600
08 apr 202441,3841,5741,3541,4541,45985.100
05 apr 202441,2641,4541,1341,3441,341.262.800
04 apr 202441,7441,8341,2141,2841,281.433.600
03 apr 202441,6441,6841,4641,5241,521.200.700
02 apr 202441,7841,8041,5841,6641,66955.100
01 apr 202442,2142,2141,8441,8841,881.118.900
28 mar 202442,0942,2942,0942,2342,231.078.300
27 mar 202441,6142,0341,6042,0142,011.483.200
26 mar 202441,5141,5341,3741,3941,39940.200
25 mar 202441,5141,5941,4041,4141,411.288.700
22 mar 202441,7641,7741,4841,4941,49630.800
21 mar 202441,6241,8341,5641,6741,671.323.100
21 mar 20240.189 Dividendo
20 mar 202441,5641,8041,4741,7441,55973.700
19 mar 202441,3541,6041,3441,5741,381.148.200
18 mar 202441,4641,5541,3241,3341,14836.700
15 mar 202441,2341,4741,2341,3741,181.162.300
14 mar 202441,7141,7441,1741,3641,171.175.900
13 mar 202441,7541,9341,6441,7241,532.065.700
12 mar 202441,7541,8741,5741,7141,52888.000
11 mar 202441,5341,7641,4641,7341,54851.300
08 mar 202441,5941,7341,5541,5741,38923.400
07 mar 202441,4741,6141,4741,5241,33747.800
06 mar 202441,2941,4441,2141,3241,131.066.000
05 mar 202441,2841,4640,9941,0840,89837.800
04 mar 202441,0241,3241,0241,2741,081.315.400
01 mar 202441,0441,1140,8141,0740,88945.700
29 feb 202441,1741,2640,9741,0640,871.129.700
28 feb 202440,8741,0540,8440,9940,80962.200
27 feb 202440,8540,9640,7940,9340,74693.200
26 feb 202441,0641,0940,7740,8140,63725.100
23 feb 202441,0541,2440,9941,1040,91990.600
22 feb 202440,8541,0440,6640,9940,801.625.600
21 feb 202440,6740,8740,6440,8340,65994.800
20 feb 202440,5340,8340,4940,6240,441.213.900
16 feb 202440,6040,8040,4840,5740,391.006.000
15 feb 202440,3440,7440,3440,6840,501.198.300
14 feb 202440,1240,2739,9940,2340,051.057.700
13 feb 202440,3540,4139,7339,9739,791.636.800
12 feb 202440,4340,7740,4040,6740,491.183.100
09 feb 202440,3740,4440,2240,4240,241.107.400
08 feb 202440,3240,4040,1540,3740,191.193.500
07 feb 202440,3740,4240,2540,2740,091.326.700
06 feb 202440,0340,3139,9640,2340,051.266.200
05 feb 202440,2840,2839,9739,9739,791.637.900
02 feb 202440,5840,6940,2740,4840,301.576.100
01 feb 202440,2940,7640,1840,7540,57882.300
31 gen 202440,7240,8040,2340,2440,061.529.300
30 gen 202440,5440,7440,4240,6540,47932.800
29 gen 202440,4540,6540,3340,6140,43814.300
26 gen 202440,5040,6040,4040,4440,26898.400
25 gen 202440,2340,3940,1540,3740,191.562.200
24 gen 202440,5440,6040,0040,0039,821.294.600
23 gen 202440,3540,4940,2740,3940,211.723.200
22 gen 202440,2940,4540,2140,3140,131.013.300
19 gen 202440,1740,3639,9140,2540,071.056.500
18 gen 202439,9640,1239,8040,0739,891.057.000
17 gen 202439,9040,1939,8239,9439,761.108.200
16 gen 202440,2940,3340,0440,1239,941.070.300
12 gen 202440,4540,6240,3440,4440,26706.200
11 gen 202440,5040,5240,0640,2940,111.149.400
10 gen 202440,5340,6240,4540,5340,35951.900
09 gen 202440,5040,5440,3840,5040,32845.100
08 gen 202440,3640,6740,3340,6440,462.087.400
05 gen 202440,3740,6440,2540,3840,20862.100
04 gen 202440,4640,6840,4240,4240,24887.000
03 gen 202440,6640,6940,4240,4440,261.138.100
02 gen 202440,3540,8240,3540,7040,52967.500
29 dic 202340,5840,5940,3940,5640,38911.700
28 dic 202340,4540,6240,4540,5840,40896.200
27 dic 202340,5040,5640,3840,5140,33763.700
26 dic 202340,2940,5740,2840,4540,27833.500
22 dic 202340,2040,4940,1940,2840,10860.100
22 dic 20230.293 Dividendo
21 dic 202340,2440,4040,0740,3639,89940.500
20 dic 202340,4840,6440,0440,0439,57966.400
19 dic 202340,3640,5940,3640,5540,07804.100
18 dic 202340,3140,3940,2140,3139,84949.400
*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...