Italia markets open in 1 hour 40 minutes

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
60,13-0,07 (-0,12%)
Alla chiusura: 03:59PM EDT
58,99 -1,15 (-1,91%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202460,2360,5159,9860,1360,1323.800
18 giu 202460,2760,3360,1560,2060,2023.300
17 giu 202459,3860,4059,3860,3560,3547.500
14 giu 202459,8259,8259,1459,4259,4214.400
13 giu 202460,9760,9760,1160,4360,4332.500
12 giu 202461,0161,6060,7960,9660,9644.100
11 giu 202459,6960,0959,6959,9959,9924.400
10 giu 202460,1760,5060,1260,4160,41113.600
07 giu 202460,2060,4860,1260,1760,1718.700
06 giu 202460,9360,9860,4860,5760,5735.000
05 giu 202460,6760,9860,1260,9860,9871.400
04 giu 202460,8060,9460,2760,3360,3364.900
03 giu 202461,3461,3460,6061,0361,0319.400
31 mag 202460,2960,8860,1160,8860,8839.500
30 mag 202459,5060,0659,5059,9559,9548.700
29 mag 202459,2959,6259,2959,4659,4649.600
28 mag 202460,3960,4259,8360,0260,0229.500
24 mag 202459,9160,3059,9160,3060,3041.900
23 mag 202459,8259,8859,2459,3359,3347.900
22 mag 202460,8260,8260,0160,1460,1439.700
21 mag 202461,2961,2960,9060,9960,9920.700
20 mag 202461,4261,5861,1961,3261,3215.400
17 mag 202461,4161,4861,3161,3361,3316.000
16 mag 202461,8061,8761,5161,5261,5219.600
15 mag 202462,2662,2761,6961,8961,8999.100
14 mag 202461,8762,0961,6261,7761,7717.400
13 mag 202461,5261,9561,3461,3861,3821.000
10 mag 202461,2961,3760,8761,0561,0520.100
09 mag 202460,3661,0760,1961,0761,0718.700
08 mag 202460,0660,4660,0660,3260,3226.500
07 mag 202460,9561,1960,5360,5660,5641.500
06 mag 202460,2260,7660,2260,7560,7526.700
03 mag 202460,0260,3659,7859,7859,7822.200
02 mag 202458,9359,2658,5859,2059,2034.000
01 mag 202458,4759,2058,0058,3058,3098.700
30 apr 202459,4259,4258,4758,4958,4943.500
29 apr 202459,7259,9159,5959,8359,8343.100
26 apr 202459,1859,8559,0659,4759,4749.100
25 apr 202458,9859,2558,3159,1359,1328.700
24 apr 202459,7460,1359,3559,7559,7533.300
23 apr 202459,2360,1559,2359,9359,9346.100
22 apr 202458,7559,3958,5859,0659,0634.700
19 apr 202458,4458,9558,1958,4358,4319.100
18 apr 202459,0059,3758,5058,6158,6134.300
17 apr 202459,4359,4358,5158,5958,5940.000
16 apr 202458,8859,1958,5058,8758,8726.800
15 apr 202460,4560,4959,0259,1359,1341.800
12 apr 202460,5160,5159,7359,8959,89326.400
11 apr 202460,8161,2060,4261,0961,0943.400
10 apr 202460,9961,3160,4860,7260,7233.600
09 apr 202462,3262,3261,5762,1762,1727.000
08 apr 202462,0162,3362,0162,0562,0522.500
05 apr 202461,4462,1061,4461,8661,8637.100
04 apr 202463,0363,0561,3161,3861,3855.500
03 apr 202462,4262,7762,3562,5362,5330.900
02 apr 202463,3163,3162,4162,6462,6424.900
01 apr 202464,4964,5164,0264,0964,09164.900
28 mar 202464,3164,6464,3164,5464,5425.900
27 mar 202463,4864,1663,4864,1564,15153.700
26 mar 202463,4363,4963,1063,1263,1219.900
25 mar 202463,3963,5463,0263,0263,0241.300
22 mar 202463,6363,6663,3363,3663,3622.200
21 mar 202463,6264,0463,6263,9363,9319.100
21 mar 20240.096 Dividendo
20 mar 202462,1163,3562,1163,3363,2348.100
19 mar 202461,7762,1961,5962,1962,1082.000
18 mar 202461,8861,9561,4461,6661,5732.100
15 mar 202461,7562,1061,6761,7361,6430.100
14 mar 202462,6262,6661,5461,9161,8222.900
13 mar 202461,9962,8561,9962,6462,5524.500
12 mar 202461,8062,0561,6461,9961,9021.400
11 mar 202461,5961,7961,3661,6961,6052.400
08 mar 202462,4162,7061,6261,8061,7175.800
07 mar 202462,0162,2762,0162,1962,1021.100
06 mar 202462,0762,1461,5761,8261,73214.800
05 mar 202461,6562,1861,6561,8161,7227.500
04 mar 202462,1762,3961,8561,8961,8040.200
01 mar 202461,8162,0161,3561,9961,9026.000
29 feb 202461,6061,8161,3461,6861,5935.300
28 feb 202460,9861,5460,9861,3261,2326.100
27 feb 202461,1961,3961,0961,3061,2146.400
26 feb 202460,6760,9960,5360,5960,5071.400
23 feb 202460,5461,0460,3460,7460,65104.300
22 feb 202460,0260,5360,0060,4160,3236.700
21 feb 202459,4059,7359,1959,5059,4168.500
20 feb 202459,5159,6059,3059,5659,4747.200
16 feb 202460,1160,4659,8859,9559,8629.300
15 feb 202459,9560,4959,9560,4460,3557.200
14 feb 202459,3359,7458,9859,7159,62156.600
13 feb 202458,6958,8858,2458,6358,5450.300
12 feb 202459,4360,3559,4360,1960,1032.300
09 feb 202459,2659,5659,0359,4159,32117.200
08 feb 202458,8959,3858,8959,3759,28103.400
07 feb 202458,7958,8958,3758,6958,6036.100
06 feb 202457,9958,6257,9958,5758,48114.200
05 feb 202458,2458,2457,6157,9557,8631.700
02 feb 202458,1758,9757,9558,6958,6033.800
01 feb 202457,9258,6457,4458,6058,51120.200
31 gen 202458,2658,5457,5657,5657,4751.200
30 gen 202458,5358,8058,4858,4858,3954.900
*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...