Italia markets open in 7 hours 51 minutes

First Trust Energy AlphaDEX Fund (FXN)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,42-0,28 (-1,50%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202418,7318,8118,3818,4218,421.344.000
09 mag 202418,5318,7018,5118,7018,701.865.900
08 mag 202418,4718,6118,3818,5118,512.221.300
07 mag 202418,5518,7018,5518,5618,562.466.800
06 mag 202418,4518,6818,4518,5618,563.394.200
03 mag 202418,2918,3518,1218,3218,322.419.200
02 mag 202418,1518,2718,0018,1518,152.503.700
01 mag 202418,3418,3817,8918,0118,013.160.800
30 apr 202418,9318,9518,3718,3818,381.987.000
29 apr 202418,9019,0718,8819,0319,032.593.300
26 apr 202418,8718,9518,7218,9118,912.262.400
25 apr 202418,8018,9918,6618,9718,973.725.700
24 apr 202418,6918,8518,5818,8218,823.218.600
23 apr 202418,5718,8018,4518,7618,763.310.400
22 apr 202418,4218,7718,2618,6218,623.125.500
19 apr 202418,3318,6218,3118,4818,483.255.700
18 apr 202418,4618,5018,2518,3118,313.885.600
17 apr 202418,5018,6718,3218,3918,393.720.600
16 apr 202418,5918,6618,2918,4918,493.532.300
15 apr 202419,0719,1218,6518,6918,692.990.100
12 apr 202419,3519,5218,9118,9818,983.664.300
11 apr 202419,3819,3919,0019,2319,233.143.100
10 apr 202419,2119,3919,1319,3319,332.900.300
09 apr 202419,3619,4519,1619,3019,304.184.300
08 apr 202419,3919,4519,2419,3119,312.676.100
05 apr 202419,2219,4119,1119,3519,352.219.300
04 apr 202419,3019,3819,1319,2119,212.554.400
03 apr 202419,0819,2619,0619,2519,252.572.500
02 apr 202418,9219,0118,7719,0119,013.009.300
01 apr 202418,8018,9018,5918,8618,862.696.500
28 mar 202418,6018,7518,5318,7318,731.508.100
27 mar 202418,1718,5018,1418,5018,501.543.900
26 mar 202418,4218,4718,2018,2118,211.169.700
25 mar 202418,2918,5218,2918,3718,371.310.000
22 mar 202418,3218,3318,1918,2418,241.100.800
21 mar 202418,2118,3318,1718,3018,301.588.800
21 mar 20240.081 Dividendo
20 mar 202418,0318,3418,0118,2718,191.695.300
19 mar 202417,8718,1517,8718,1418,061.715.700
18 mar 202417,9417,9917,7917,9017,823.743.300
15 mar 202417,8418,0017,8317,8917,812.512.200
14 mar 202417,8817,9417,7517,8517,772.745.400
13 mar 202417,6617,9317,6617,8317,752.007.300
12 mar 202417,5817,6317,4617,5617,482.312.800
11 mar 202417,3917,5817,2917,5717,492.478.600
08 mar 202417,4517,5817,4117,4817,402.479.200
07 mar 202417,3617,5617,3617,4617,382.286.700
06 mar 202417,4117,4717,2517,3317,252.809.200
05 mar 202417,1817,4317,1617,3217,241.978.800
04 mar 202417,3617,4117,1917,2017,122.814.700
01 mar 202417,1917,3417,1517,2817,202.338.700
29 feb 202416,9617,1316,9317,0817,002.068.400
28 feb 202416,9617,1116,8216,9016,832.289.900
27 feb 202417,0617,1016,9116,9916,911.988.900
26 feb 202416,9317,1116,8216,9916,912.204.200
23 feb 202416,8516,9916,7316,9216,841.469.600
22 feb 202416,8617,1116,7817,0316,952.132.400
21 feb 202416,6917,1016,6917,0616,981.875.000
20 feb 202416,7216,7316,5216,5616,492.121.400
16 feb 202416,7216,8816,6216,7516,681.319.600
15 feb 202416,2716,7816,2716,7216,651.714.300
14 feb 202416,2516,3416,0416,2116,141.845.600
13 feb 202416,3016,3516,0616,1716,101.589.900
12 feb 202416,2316,4816,2316,4016,331.120.500
09 feb 202416,2916,3616,1216,1716,101.087.400
08 feb 202416,1116,3316,1116,2716,20984.200
07 feb 202416,1716,2216,0016,1316,061.317.300
06 feb 202416,0616,2416,0116,1016,031.425.100
05 feb 202416,0516,1115,8516,0215,951.317.000
02 feb 202416,2916,2916,0816,1616,092.299.700
01 feb 202416,4016,4916,1316,2816,211.887.600
31 gen 202416,6316,6516,2816,2816,211.493.400
30 gen 202416,2716,6316,2316,6216,55968.800
29 gen 202416,4216,4616,2516,4616,391.186.300
26 gen 202416,3516,4716,2116,4616,391.197.800
25 gen 202416,2416,3616,0716,3516,28831.300
24 gen 202416,0416,2015,9916,1316,061.204.900
23 gen 202415,8416,0415,8115,9315,861.725.500
22 gen 202415,7515,9215,6715,8715,801.090.600
19 gen 202415,7115,7915,6115,7915,72997.900
18 gen 202415,8015,8015,5915,7315,661.277.900
17 gen 202415,7915,9515,7415,7915,721.013.700
16 gen 202416,3516,4115,9715,9815,911.047.500
12 gen 202416,5316,5716,3516,4716,40926.500
11 gen 202416,2716,3716,1516,2216,151.379.000
10 gen 202416,4116,4116,1316,2216,15878.600
09 gen 202416,6116,6116,3216,4416,372.020.600
08 gen 202416,4616,6016,2216,6016,531.319.900
05 gen 202416,7016,7716,5616,7416,672.161.500
04 gen 202417,0417,1116,6016,6216,55787.600
03 gen 202416,7417,0116,6716,9416,861.154.200
02 gen 202416,7916,9716,7316,7816,712.862.700
29 dic 202316,8216,8416,6716,6916,621.204.700
28 dic 202316,9116,9916,7816,7816,711.087.000
27 dic 202317,0617,1116,9116,9716,891.165.400
26 dic 202316,9517,1316,9317,0616,981.552.600
22 dic 202316,9417,0016,8316,8716,801.001.900
22 dic 20230.108 Dividendo
21 dic 202316,7916,9416,7316,9416,76875.300
20 dic 202316,9917,1116,7216,7316,551.182.700
*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...