Scarica l'app Stockscreener
18.21
0.66%
0.12
Dopo l'orario di chiusura:
18.24
0.03
+0.16%
Storico Dei Prezzi Delle Azioni Di First Trust S P International Dividend Aristocrats Etf (FID)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-09 | $18.33 | $18.17 | $0.16 | 7,573.0 | +0.66% |
| 2025-05-08 | $18.26 | $18.09 | $0.17 | 21,170.0 | -0.60% |
| 2025-05-07 | $18.31 | $18.17 | $0.14 | 20,681.0 | -1.03% |
| 2025-05-06 | $18.43 | $18.27 | $0.1605 | 6,450.0 | +0.68% |
| 2025-05-05 | $18.34 | $18.20 | $0.14 | 130,095.0 | +0.14% |
| 2025-05-02 | $18.26 | $18.16 | $0.10 | 24,786.0 | +0.88% |
| 2025-05-01 | $18.25 | $18.02 | $0.2262 | 27,727.0 | -0.36% |
| 2025-04-30 | $18.19 | $18.00 | $0.19 | 20,646.0 | +0.36% |
| 2025-04-29 | $18.11 | $17.97 | $0.14 | 16,033.0 | +0.17% |
| 2025-04-28 | $18.10 | $17.82 | $0.2772 | 23,940.0 | +1.35% |
| 2025-04-25 | $17.85 | $17.73 | $0.1195 | 28,186.0 | -0.34% |
| 2025-04-24 | $17.89 | $17.70 | $0.188 | 30,027.0 | +1.02% |
| 2025-04-23 | $17.86 | $17.66 | $0.20 | 84,730.0 | -0.79% |
| 2025-04-22 | $17.83 | $17.63 | $0.20 | 40,473.0 | +2.12% |
| 2025-04-21 | $17.57 | $17.37 | $0.1986 | 10,315.0 | +0.11% |
| 2025-04-17 | $17.57 | $17.38 | $0.1896 | 19,716.0 | +1.04% |
| 2025-04-16 | $17.42 | $17.23 | $0.1906 | 13,169.0 | +0.52% |
| 2025-04-15 | $17.34 | $17.17 | $0.1652 | 14,910.0 | -0.06% |
| 2025-04-14 | $17.25 | $17.05 | $0.20 | 24,522.0 | +1.30% |
| 2025-04-11 | $17.04 | $16.76 | $0.2799 | 8,409.0 | +2.48% |
| 2025-04-10 | $16.58 | $16.40 | $0.18 | 28,264.0 | +0.36% |
First Trust S P International Dividend Aristocrats Etf Stock (FID) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S P International Dividend Aristocrats Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FID. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S P International Dividend Aristocrats Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S P International Dividend Aristocrats Etf Storia dei prezzi delle azioni (FID) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $18.43 | $18.02 | $0.4087 | 246,055.0 | +0.36% |
| 2025-04 | $18.19 | $15.79 | $2.40 | 546,851.0 | +5.19% |
| 2025-03 | $17.55 | $16.67 | $0.8772 | 417,212.0 | +3.29% |
| 2025-02 | $16.96 | $15.94 | $1.02 | 257,967.0 | +2.90% |
| 2025-01 | $16.45 | $15.75 | $0.70 | 357,039.0 | -0.31% |
First Trust S P International Dividend Aristocrats Etf Storia dei prezzi delle azioni (FID) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.27 | $15.92 | $1.35 | 260,987.0 | -5.00% |
| 2024-11 | $17.26 | $16.63 | $0.63 | 257,234.0 | -0.09% |
| 2024-10 | $17.70 | $17.04 | $0.665 | 213,898.0 | -2.56% |
| 2024-09 | $17.78 | $16.94 | $0.84 | 217,851.0 | +2.57% |
| 2024-08 | $17.20 | $15.44 | $1.76 | 240,520.0 | +4.58% |
| 2024-07 | $16.43 | $15.70 | $0.73 | 249,775.0 | +4.13% |
| 2024-06 | $16.42 | $15.57 | $0.85 | 326,940.0 | -3.56% |
| 2024-05 | $16.66 | $15.49 | $1.17 | 259,563.0 | +4.76% |
| 2024-04 | $15.99 | $15.18 | $0.81 | 399,819.0 | -2.45% |
| 2024-03 | $16.03 | $15.63 | $0.4001 | 317,874.0 | +2.24% |
| 2024-02 | $15.82 | $15.12 | $0.705 | 614,514.0 | -0.45% |
| 2024-01 | $16.16 | $15.55 | $0.61 | 533,976.0 | -2.79% |
First Trust S P International Dividend Aristocrats Etf Storia dei prezzi delle azioni (FID) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.18 | $15.39 | $0.7894 | 278,370.0 | +4.74% |
| 2023-11 | $15.43 | $14.28 | $1.15 | 341,887.0 | +7.55% |
| 2023-10 | $14.75 | $14.02 | $0.7299 | 568,947.0 | -2.59% |
| 2023-09 | $15.58 | $14.61 | $0.9721 | 490,896.0 | -4.42% |
| 2023-08 | $15.76 | $14.79 | $0.97 | 1,435,930.0 | -3.39% |
| 2023-07 | $16.02 | $15.03 | $0.9947 | 296,266.0 | +3.45% |
| 2023-06 | $16.01 | $15.16 | $0.8498 | 876,382.0 | +0.65% |
| 2023-05 | $16.34 | $15.20 | $1.14 | 1,076,842.0 | -5.03% |
| 2023-04 | $16.18 | $15.68 | $0.50 | 1,013,980.0 | +2.48% |
| 2023-03 | $15.98 | $14.97 | $1.01 | 570,323.0 | +0.51% |
| 2023-02 | $16.43 | $15.56 | $0.8684 | 1,021,254.0 | -4.00% |
| 2023-01 | $16.48 | $15.37 | $1.11 | 798,640.0 | +6.20% |
0.17%
0.49%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):