Italia markets closed

First Trust NASDAQ Technology Dividend Index Fund (TDIV)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
77,26+0,64 (+0,84%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202476,7677,2776,7677,2677,2659.700
02 lug 202475,8576,6675,8576,6276,62100.000
01 lug 202475,9076,1975,5076,1576,15199.800
28 giu 202475,6476,4675,5075,6675,66149.400
27 giu 202475,4975,5875,1375,3075,30121.200
27 giu 20240.366 Dividendo
26 giu 202475,7075,8975,4475,6175,2437.000
25 giu 202475,9175,9575,5075,9075,5352.200
24 giu 202476,2376,6175,7675,7975,42177.700
21 giu 202476,6076,9076,3376,4076,0352.800
20 giu 202478,0678,0676,5676,8276,45117.000
18 giu 202477,7578,0177,6077,8077,4256.500
17 giu 202476,3977,4276,2677,3777,0076.800
14 giu 202475,9176,1175,6076,1075,7371.000
13 giu 202476,4276,5675,8576,3575,9872.400
12 giu 202475,2776,0075,2775,6975,3262.900
11 giu 202473,3674,2373,0774,2073,8464.300
10 giu 202473,1473,7672,9673,7073,3445.400
07 giu 202473,3773,5873,1473,3172,9639.000
06 giu 202473,5073,5073,1873,3172,96210.100
05 giu 202472,7773,5572,6573,5273,1653.600
04 giu 202471,7372,1371,5672,0171,6682.200
03 giu 202472,5172,6471,2872,0271,6784.000
31 mag 202472,0072,2270,7072,2271,8765.200
30 mag 202472,2872,4471,9972,1871,8354.900
29 mag 202472,5372,6472,2672,3171,96138.700
28 mag 202473,6973,6972,8073,2772,9261.200
24 mag 202473,0573,4072,8873,1772,8276.100
23 mag 202474,1674,1672,3972,6772,32135.400
22 mag 202473,2173,5872,9973,4673,1061.500
21 mag 202472,5172,9772,5072,8972,5456.000
20 mag 202472,0572,8572,0572,7572,4042.700
17 mag 202472,1672,2271,7472,0671,7140.000
16 mag 202472,3772,4972,0872,1271,77112.400
15 mag 202471,6572,4471,5572,4272,0773.300
14 mag 202470,0871,1770,0871,1370,7979.000
13 mag 202470,2670,2670,0070,0969,7557.600
10 mag 202469,5970,0269,5969,8469,5065.800
09 mag 202469,3169,3269,0069,3168,9766.600
08 mag 202468,4269,2868,4269,2268,8847.900
07 mag 202469,1269,1868,7768,7768,4454.500
06 mag 202468,3268,9068,3268,9068,57100.900
03 mag 202468,0268,1967,8668,0667,7352.400
02 mag 202467,0367,0366,0766,8966,5769.500
01 mag 202466,6567,4066,0866,0865,76125.000
30 apr 202467,7968,0766,9366,9466,6248.200
29 apr 202467,7168,0267,7168,0167,6842.300
26 apr 202467,2367,8567,2167,5867,2553.400
25 apr 202466,3967,1366,2566,9166,5958.200
24 apr 202467,4867,6066,8667,2866,9577.500
23 apr 202466,0866,8365,9966,6266,3072.900
22 apr 202465,6066,1665,1965,8065,48116.200
19 apr 202465,8066,1065,0765,2164,89116.900
18 apr 202466,5066,6965,9265,9765,65100.300
17 apr 202467,7667,8466,6566,6866,3673.700
16 apr 202467,5867,7967,2667,4467,1166.300
15 apr 202468,8568,9767,1867,4167,0877.300
12 apr 202468,8569,0068,0768,1567,82154.900
11 apr 202468,9969,7168,5569,6069,2688.000
10 apr 202469,0469,1168,4368,6768,3483.900
09 apr 202469,6369,8369,0369,8369,4964.400
08 apr 202469,2769,5169,1669,2668,9247.600
05 apr 202468,7969,4968,6869,1268,79113.300
04 apr 202470,2770,5868,7268,7368,40100.800
03 apr 202468,8069,8568,8069,6969,35148.100
02 apr 202469,2869,2868,7669,1568,8268.200
01 apr 202469,6970,1269,5569,7969,4588.300
28 mar 202469,6569,8069,5669,6769,33534.800
27 mar 202469,3069,6169,0369,6169,27152.100
26 mar 202469,5369,5768,9368,9668,6372.600
25 mar 202469,1569,4169,1069,1768,8446.900
22 mar 202469,8569,8769,5269,5869,2460.500
21 mar 202470,0270,4669,8069,8269,4875.000
21 mar 20240.191 Dividendo
20 mar 202468,6669,4768,4569,4568,9268.000
19 mar 202468,3068,6467,9668,4867,9658.200
18 mar 202469,1969,1968,5068,5067,9860.800
15 mar 202468,6468,9068,4368,5868,0659.100
14 mar 202469,9169,9168,6669,1768,6584.600
13 mar 202470,0970,0969,4669,6069,0793.900
12 mar 202470,1870,4669,8170,3769,8497.500
11 mar 202469,2169,5868,9969,5469,0175.000
08 mar 202471,0771,0769,7169,7569,2276.800
07 mar 202470,4971,1770,4370,9370,3973.600
06 mar 202469,8170,5069,5969,8269,2981.100
05 mar 202469,9369,9368,6669,0068,4898.500
04 mar 202470,2170,5970,0370,2669,7357.400
01 mar 202468,5770,0868,5769,9869,4570.700
29 feb 202467,9068,1767,5468,0267,50121.400
28 feb 202467,5267,6067,2867,4466,9367.200
27 feb 202467,8367,9667,6467,8267,3168.700
26 feb 202467,7767,9567,7067,7267,2157.000
23 feb 202467,9968,0167,5067,6067,0992.100
22 feb 202467,3167,8867,2267,6967,1882.300
21 feb 202465,9266,2865,6866,2765,7758.200
20 feb 202466,3066,4265,8966,3065,8074.900
16 feb 202467,1967,3266,6266,6866,17103.700
15 feb 202466,8767,2166,7867,0766,5665.300
14 feb 202466,3666,6266,0566,5466,04143.600
13 feb 202465,9266,0865,3365,8565,35103.500
*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...