Scarica l'app Stockscreener
19.46
1.01%
0.1951
Dopo l'orario di chiusura:
19.46
-0.000100
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-08-04 | $19.51 | $19.39 | $0.119 | 14,879.0 | +1.01% |
| 2025-08-01 | $19.29 | $19.18 | $0.11 | 21,122.0 | -0.10% |
| 2025-07-31 | $19.53 | $17.91 | $1.62 | 20,432.0 | -0.73% |
| 2025-07-30 | $19.56 | $19.38 | $0.18 | 41,286.0 | -0.83% |
| 2025-07-29 | $19.60 | $19.53 | $0.0727 | 17,031.0 | +0.45% |
| 2025-07-28 | $19.57 | $19.48 | $0.09 | 13,537.0 | -0.90% |
| 2025-07-25 | $19.72 | $19.60 | $0.122 | 7,734.0 | -0.10% |
| 2025-07-24 | $19.78 | $19.67 | $0.11 | 28,407.0 | -0.23% |
| 2025-07-23 | $19.80 | $19.71 | $0.0921 | 12,567.0 | +1.02% |
| 2025-07-22 | $19.59 | $19.41 | $0.1799 | 13,164.0 | +0.75% |
| 2025-07-21 | $19.49 | $19.33 | $0.16 | 32,117.0 | +0.47% |
| 2025-07-18 | $19.39 | $19.28 | $0.114 | 15,591.0 | -0.08% |
| 2025-07-17 | $19.36 | $19.26 | $0.096 | 23,875.0 | +0.06% |
| 2025-07-16 | $19.33 | $19.18 | $0.1497 | 10,566.0 | +0.70% |
| 2025-07-15 | $19.29 | $19.18 | $0.11 | 26,263.0 | -0.72% |
| 2025-07-14 | $19.33 | $19.25 | $0.08 | 6,621.0 | +0.57% |
| 2025-07-11 | $19.23 | $19.17 | $0.06 | 29,378.0 | -0.57% |
| 2025-07-10 | $19.33 | $19.21 | $0.1228 | 8,963.0 | +0.08% |
| 2025-07-09 | $19.34 | $19.22 | $0.1191 | 16,218.0 | +0.49% |
| 2025-07-08 | $19.25 | $19.11 | $0.14 | 27,971.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.51 | $19.18 | $0.33 | 50,880.0 | +0.91% |
| 2025-07 | $19.80 | $17.91 | $1.89 | 452,023.0 | +0.34% |
| 2025-06 | $19.43 | $18.82 | $0.61 | 489,203.0 | +2.18% |
| 2025-05 | $18.81 | $18.02 | $0.7862 | 790,276.0 | +3.66% |
| 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% |
0.95%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):