Italia markets closed

First Trust RiverFront Dynamic Europe ETF (RFEU)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
66,78+0,04 (+0,06%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202466,7466,7866,7866,7866,7816
16 mag 202467,1467,1467,1467,1467,14100
15 mag 202466,7866,7866,7766,7766,77200
14 mag 202466,1866,5666,1866,5666,56300
13 mag 202465,9065,9465,5965,5965,591.400
10 mag 202465,9265,9265,9265,9265,92200
09 mag 202465,3865,3865,2965,2965,29300
08 mag 202465,1365,1364,9465,0965,09200
07 mag 202464,6364,6364,6364,6364,63100
06 mag 202464,3064,3064,3064,3064,30100
03 mag 202464,0864,0864,0864,0864,08100
02 mag 202463,2263,2263,2263,2263,22100
01 mag 202462,9662,9662,9662,9662,96100
30 apr 202463,1763,1763,1763,1763,17100
29 apr 202464,8764,8764,8764,8764,87100
26 apr 202464,4864,4864,4864,4864,48100
25 apr 202464,2664,2664,2664,2664,26100
24 apr 202463,9463,9463,9463,9463,94100
23 apr 202464,4764,4764,4764,4764,47100
22 apr 202463,9363,9363,9363,9363,93100
19 apr 202462,8762,8762,8762,8762,87100
18 apr 202462,6162,6162,6162,6162,61100
17 apr 202462,8763,2362,8763,2363,23400
16 apr 202463,0463,0463,0463,0463,04100
15 apr 202463,6963,6963,2163,2163,21400
12 apr 202463,6763,7963,6763,7963,79400
11 apr 202464,1864,1864,1864,1864,18-
10 apr 202464,5164,5164,5164,5164,51100
09 apr 202464,9264,9264,9264,9264,92100
08 apr 202465,4065,4065,4065,4065,40100
05 apr 202464,8664,8664,6264,6264,62300
04 apr 202465,5065,5065,1065,1065,10300
03 apr 202464,6865,3064,6865,3065,30700
02 apr 202464,5864,5864,5864,5864,58100
01 apr 202465,4965,4965,4965,4965,49100
28 mar 202465,4665,6665,2865,6665,662.000
27 mar 202465,7665,7665,5665,5665,56100
26 mar 202465,0465,0465,0465,0465,04100
25 mar 202465,1265,3765,1265,3765,37200
22 mar 202464,9364,9364,9364,9364,93100
21 mar 202465,4865,4865,4865,4865,48100
20 mar 202465,3265,3265,3265,3265,32100
19 mar 202465,0865,0865,0865,0865,08100
18 mar 202464,4764,4764,4764,4764,47100
15 mar 202464,9964,9964,9964,9964,99-
14 mar 202465,0065,0065,0065,0065,00-
13 mar 202465,3965,3965,3965,3965,39100
12 mar 202465,1965,6865,1965,6865,68200
11 mar 202465,0965,0965,0965,0965,09100
08 mar 202465,2465,2465,2465,2465,24-
07 mar 202465,5565,5565,5565,5565,55-
06 mar 202464,4064,9264,4064,9264,92100
05 mar 202464,2464,2463,8963,8963,89400
04 mar 202464,4464,4464,4464,4464,44-
01 mar 202463,9563,9563,9563,9563,95100
29 feb 202464,0564,0564,0564,0564,05100
28 feb 202463,7063,7063,7063,7063,70100
27 feb 202463,9463,9463,9463,9463,94100
26 feb 202464,1864,1864,1864,1864,18100
23 feb 202464,3664,3664,3664,3664,36-
22 feb 202464,4264,4264,4264,4264,42100
21 feb 202463,6263,6263,6263,6263,62100
20 feb 202463,9063,9063,6963,6963,69200
16 feb 202463,4163,6563,4163,6563,65300
15 feb 202462,9563,0862,9563,0863,081.300
14 feb 202462,7962,7962,7962,7962,79-
13 feb 202462,2562,2562,2562,2562,25100
12 feb 202463,1563,1563,0463,0463,04200
09 feb 202462,9663,4562,9663,4563,45400
08 feb 202462,9862,9862,9862,9862,98100
07 feb 202463,1163,1163,1163,1163,11100
06 feb 202463,4863,4863,4763,4763,47200
05 feb 202463,2163,2163,2163,2163,21-
02 feb 202463,4263,4263,4263,4263,42100
01 feb 202463,8863,8863,8863,8863,88100
31 gen 202463,7063,7063,5863,5863,58100
30 gen 202463,7763,7763,7763,7763,77-
29 gen 202463,7263,7263,7263,7263,72100
26 gen 202463,6063,6063,6063,6063,60100
25 gen 202462,7962,7962,7962,7962,79-
24 gen 202462,5962,5962,5962,5962,59100
23 gen 202461,8361,8361,8361,8361,83100
22 gen 202462,3062,3062,3062,3062,30100
19 gen 202461,9461,9461,9461,9461,94100
18 gen 202461,8461,8461,8461,8461,84100
17 gen 202461,5661,5661,5661,5661,56-
16 gen 202462,0362,0361,9061,9061,90600
12 gen 202463,3163,3163,1763,1763,17200
11 gen 202462,4962,7862,4962,7862,78200
10 gen 202462,8163,0162,8162,8562,85300
09 gen 202462,8162,8162,8162,8162,81100
08 gen 202463,1063,3363,0263,3363,33400
05 gen 202462,8162,8162,8162,8162,81100
04 gen 202462,9662,9662,9662,9662,96100
03 gen 202462,9862,9862,9862,9862,98100
02 gen 202462,4262,4262,4262,4262,42100
29 dic 202363,3963,3963,3563,3563,35300
28 dic 202363,0763,0763,0763,0763,07100
27 dic 202363,3163,3663,3163,3663,36100
26 dic 202363,1863,2563,1863,2563,25700
*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...