Scarica l'app Stockscreener
38.12
0.21%
-0.0797
Storico Dei Prezzi Delle Azioni Di First Trust United Kingdom Alphadex Fund (FKU)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-06-28 | $38.24 | $38.12 | $0.1202 | 1,037.0 | -0.21% |
| 2024-06-27 | $38.43 | $38.05 | $0.38 | 2,291.0 | -1.11% |
| 2024-06-26 | $38.65 | $38.37 | $0.2827 | 491.0 | +0.13% |
| 2024-06-25 | $38.93 | $38.47 | $0.4626 | 7,921.0 | -0.90% |
| 2024-06-24 | $39.23 | $38.78 | $0.4481 | 62,493.0 | +0.93% |
| 2024-06-21 | $38.76 | $38.39 | $0.3742 | 7,899.0 | -0.98% |
| 2024-06-20 | $39.09 | $38.74 | $0.35 | 108,857.0 | +0.44% |
| 2024-06-18 | $38.78 | $38.57 | $0.21 | 1,489.0 | +1.05% |
| 2024-06-17 | $38.38 | $38.25 | $0.1291 | 1,856.0 | +0.75% |
| 2024-06-14 | $38.11 | $38.09 | $0.0242 | 339.0 | -1.67% |
| 2024-06-13 | $38.92 | $38.56 | $0.3599 | 40,600.0 | -1.25% |
| 2024-06-12 | $39.53 | $39.23 | $0.30 | 843.0 | +1.64% |
| 2024-06-11 | $38.60 | $38.59 | $0.010 | 255.0 | -1.06% |
| 2024-06-10 | $39.01 | $38.65 | $0.3563 | 443.0 | +0.26% |
| 2024-06-07 | $39.33 | $38.77 | $0.56 | 410.0 | -1.23% |
| 2024-06-06 | $39.56 | $39.24 | $0.325 | 859.0 | -0.03% |
| 2024-06-05 | $39.40 | $39.22 | $0.18 | 1,306.0 | -0.28% |
| 2024-06-04 | $39.72 | $39.36 | $0.3599 | 4,983.0 | -0.13% |
| 2024-06-03 | $39.86 | $39.43 | $0.427 | 5,941.0 | +0.48% |
| 2024-05-31 | $39.38 | $39.37 | $0.007 | 480.0 | +0.32% |
| 2024-05-30 | $39.24 | $39.08 | $0.165 | 3,210.0 | +1.44% |
First Trust United Kingdom Alphadex Fund Stock (FKU) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust United Kingdom Alphadex Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FKU. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust United Kingdom Alphadex Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust United Kingdom Alphadex Fund Storia dei prezzi delle azioni (FKU) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-06 | $39.86 | $38.05 | $1.81 | 251,350.0 | -3.17% |
| 2024-05 | $39.89 | $35.33 | $4.56 | 62,802.0 | +6.95% |
| 2024-04 | $37.74 | $35.62 | $2.12 | 44,648.0 | -2.52% |
| 2024-03 | $37.80 | $35.90 | $1.90 | 101,504.0 | +5.00% |
| 2024-02 | $36.12 | $34.39 | $1.73 | 69,580.0 | +1.38% |
| 2024-01 | $36.65 | $34.14 | $2.51 | 1,316,050.0 | -3.25% |
First Trust United Kingdom Alphadex Fund Storia dei prezzi delle azioni (FKU) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $37.17 | $35.08 | $2.09 | 32,045.0 | +5.13% |
| 2023-11 | $34.87 | $31.28 | $3.59 | 22,004.0 | +12.28% |
| 2023-10 | $32.70 | $30.02 | $2.69 | 91,000.0 | -4.47% |
| 2023-09 | $34.38 | $32.28 | $2.10 | 57,983.0 | -4.26% |
| 2023-08 | $35.19 | $32.74 | $2.45 | 61,870.0 | -3.99% |
| 2023-07 | $35.82 | $32.23 | $3.59 | 157,313.0 | +6.12% |
| 2023-06 | $35.17 | $32.64 | $2.53 | 20,370.0 | +0.24% |
| 2023-05 | $35.59 | $33.08 | $2.51 | 37,974.0 | -5.75% |
| 2023-04 | $35.48 | $33.53 | $1.95 | 55,642.0 | +4.23% |
| 2023-03 | $34.59 | $31.52 | $3.07 | 168,906.0 | -2.03% |
| 2023-02 | $35.64 | $33.81 | $1.83 | 80,268.0 | -0.83% |
| 2023-01 | $35.21 | $31.77 | $3.44 | 307,124.0 | +10.18% |
First Trust United Kingdom Alphadex Fund Storia dei prezzi delle azioni (FKU) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $33.19 | $30.26 | $2.93 | 352,211.0 | -1.79% |
| 2022-11 | $32.24 | $27.44 | $4.80 | 65,675.0 | +14.70% |
| 2022-10 | $28.45 | $25.10 | $3.35 | 190,677.0 | +4.74% |
| 2022-09 | $31.40 | $24.81 | $6.59 | 1,604,132.0 | -10.64% |
| 2022-08 | $34.15 | $29.99 | $4.16 | 112,521.0 | -10.69% |
| 2022-07 | $33.58 | $29.97 | $3.61 | 200,257.0 | +5.96% |
| 2022-06 | $36.39 | $31.07 | $5.32 | 187,069.0 | -12.41% |
| 2022-05 | $36.61 | $32.68 | $3.93 | 160,536.0 | -1.09% |
| 2022-04 | $40.42 | $35.63 | $4.79 | 141,142.0 | -5.07% |
| 2022-03 | $40.00 | $35.47 | $4.53 | 352,748.0 | -3.06% |
| 2022-02 | $43.10 | $38.61 | $4.49 | 116,967.0 | -5.56% |
| 2022-01 | $44.87 | $40.35 | $4.52 | 366,647.0 | -4.64% |
0.29%
0.82%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):