Italia markets close in 3 hours 34 minutes

First Trust RiverFront Dynamic Developed International ETF (RFDI)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,89+0,26 (+0,41%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202463,8763,9363,8063,8963,892.200
28 giu 202463,5963,7363,4663,6363,634.500
27 giu 202463,4563,4563,3063,4163,414.000
27 giu 20241.037 Dividendo
26 giu 202464,3664,4064,3664,4063,36300
25 giu 202464,7664,9464,7664,8763,83800
24 giu 202464,6164,7564,6164,6963,652.200
21 giu 202464,1364,1664,0764,0763,044.100
20 giu 202464,4864,6664,4864,6263,582.800
18 giu 202464,4364,4464,3364,4463,402.700
17 giu 202463,9164,2363,9164,2363,201.100
14 giu 202463,7963,9163,7563,9162,881.600
13 giu 202464,2164,4364,2164,4363,392.500
12 giu 202465,6265,6965,3265,3264,275.600
11 giu 202464,7064,7064,6064,6063,561.200
10 giu 202465,4965,4965,4465,4864,431.200
07 giu 202465,6865,6865,4365,4364,381.300
06 giu 202466,1266,3366,1266,3365,262.300
05 giu 202465,8466,1165,8466,1165,052.300
04 giu 202465,9165,9165,9165,9164,85500
03 giu 202466,1766,2166,0766,2165,142.500
31 mag 202465,5665,8565,4165,8564,789.800
30 mag 202465,1765,3165,1765,2664,214.800
29 mag 202464,9564,9564,6164,6463,606.500
28 mag 202465,9065,9065,6265,6564,591.200
24 mag 202465,3465,6565,3265,5964,533.300
23 mag 202465,2965,3264,8364,8963,842.700
22 mag 202465,5565,5565,2465,2764,221.700
21 mag 202465,9466,1165,9466,1165,051.400
20 mag 202466,1666,2266,0266,0464,982.700
17 mag 202465,9966,1465,9966,1465,08600
16 mag 202466,0266,0965,8965,9064,842.000
15 mag 202465,8766,1365,8766,1365,07500
14 mag 202465,2565,3765,2265,3764,321.600
13 mag 202465,1765,1965,0165,0664,012.100
10 mag 202464,8764,9164,8664,8663,82900
09 mag 202464,6964,9164,6964,9163,861.300
08 mag 202464,3964,3964,3764,3763,33800
07 mag 202464,6364,6664,4564,5163,477.500
06 mag 202464,3764,3764,3164,3363,302.000
03 mag 202463,8063,8663,8063,8662,83500
02 mag 202463,2263,3663,2263,2462,231.700
01 mag 202462,5763,0662,3062,3961,396.700
30 apr 202463,1263,3162,5762,5761,562.700
29 apr 202463,3463,5263,3063,5062,483.800
26 apr 202463,0163,2063,0163,0862,063.300
25 apr 202462,2462,8362,2462,8361,826.400
24 apr 202462,9162,9162,7262,8161,802.900
23 apr 202462,6763,0662,6763,0662,042.000
22 apr 202462,1262,5962,1262,5961,583.000
19 apr 202461,9361,9861,7961,7960,791.200
18 apr 202461,8762,0261,6061,6760,685.200
17 apr 202461,9061,9161,6161,7160,722.900
16 apr 202461,5961,6461,4661,4760,489.100
15 apr 202463,0463,0462,0662,1761,173.100
12 apr 202462,8162,8762,2662,3061,306.400
11 apr 202462,7963,3162,7963,2962,282.500
10 apr 202463,1163,1963,0963,1962,172.200
09 apr 202464,3864,3863,8964,0663,034.200
08 apr 202464,1564,1763,9864,1163,082.400
05 apr 202463,5163,8463,5163,7362,703.900
04 apr 202464,3164,5463,7063,7062,676.300
03 apr 202463,5464,0563,5464,0563,021.500
02 apr 202463,5563,6563,4763,6562,634.100
01 apr 202463,9764,0363,9264,0062,972.700
28 mar 202464,2764,2764,2264,2763,241.200
27 mar 202463,9964,2963,9964,2963,253.500
26 mar 202463,9563,9563,7963,7962,761.100
25 mar 202463,9263,9263,7663,7662,732.200
22 mar 202463,7363,7363,6763,7362,711.400
21 mar 202463,9263,9263,8663,8662,831.500
21 mar 20240.257 Dividendo
20 mar 202463,6464,3363,6464,3163,024.400
19 mar 202463,5663,6963,5663,6362,351.000
18 mar 202463,6263,6263,5163,5662,291.700
15 mar 202463,5663,5663,4263,4862,211.000
14 mar 202463,4163,4163,2463,3762,101.500
13 mar 202463,8663,9663,8663,9162,633.300
12 mar 202463,7363,9463,7363,9262,6414.000
11 mar 202463,3963,5863,3963,5862,313.500
08 mar 202464,4264,4263,9463,9862,70800
07 mar 202464,0864,1264,0264,1162,821.400
06 mar 202463,5163,5163,4663,4662,192.300
05 mar 202462,9162,9862,6562,8361,573.100
04 mar 202462,8362,8362,8362,8361,57400
01 mar 202462,8763,0662,8763,0661,802.300
29 feb 202462,6962,6962,2362,3961,145.900
28 feb 202462,1562,2262,1362,1360,893.200
27 feb 202462,5262,5262,5062,5061,25500
26 feb 202462,6662,6662,3562,4861,232.100
23 feb 202462,6862,7262,6562,6961,431.800
22 feb 202462,5462,6562,4262,6561,401.300
21 feb 202461,8962,0961,8662,0960,852.800
20 feb 202462,0862,0961,9061,9560,714.500
16 feb 202461,8262,0561,8261,8960,653.600
15 feb 202461,7461,8461,7461,8160,578.300
14 feb 202460,8361,1060,8361,1059,883.800
13 feb 202460,4060,4060,1560,3959,181.300
12 feb 202461,3161,3661,3161,3660,131.000
09 feb 202460,9661,1860,9161,1859,954.200
*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...