Scarica l'app Stockscreener
21.10
0.66%
-0.1393
Storico Dei Prezzi Delle Azioni Di First Trust Indxx Medical Devices Etf (MDEV)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-12 | $21.10 | $21.10 | $0.00 | 29.00 | -0.66% |
| 2025-12-11 | $21.24 | $21.24 | $0.00 | 32.00 | +0.16% |
| 2025-12-10 | $21.20 | $21.20 | $0.00 | 64.00 | +1.32% |
| 2025-12-09 | $21.05 | $20.93 | $0.1222 | 699.0 | -0.25% |
| 2025-12-08 | $20.98 | $20.98 | $0.00 | 129.0 | -1.36% |
| 2025-12-05 | $21.27 | $21.27 | $0.00 | 95.00 | +0.56% |
| 2025-12-04 | $21.15 | $21.15 | $0.00 | 35.00 | -0.07% |
| 2025-12-03 | $21.17 | $21.17 | $0.00 | 30.00 | +0.23% |
| 2025-12-02 | $21.17 | $21.12 | $0.0533 | 514.0 | -0.39% |
| 2025-12-01 | $21.28 | $21.20 | $0.0799 | 214.0 | -0.80% |
| 2025-11-28 | $21.42 | $21.37 | $0.0493 | 1,467.0 | -0.38% |
| 2025-11-26 | $21.45 | $21.45 | $0.00 | 0.00 | -0.21% |
| 2025-11-25 | $21.50 | $21.16 | $0.3362 | 2,388.0 | +1.75% |
| 2025-11-24 | $21.13 | $21.07 | $0.0557 | 346.0 | +0.95% |
| 2025-11-21 | $20.96 | $20.67 | $0.29 | 301.0 | +2.95% |
| 2025-11-20 | $20.41 | $20.33 | $0.0823 | 269.0 | -0.52% |
| 2025-11-19 | $20.43 | $20.26 | $0.1731 | 246.0 | +0.34% |
| 2025-11-18 | $20.36 | $20.34 | $0.024 | 144.0 | +0.11% |
| 2025-11-17 | $20.52 | $20.34 | $0.1787 | 378.0 | -1.59% |
| 2025-11-14 | $20.70 | $20.67 | $0.0274 | 104.0 | -0.73% |
| 2025-11-13 | $20.82 | $20.82 | $0.00 | 2.00 | -1.22% |
First Trust Indxx Medical Devices Etf Stock (MDEV) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Indxx Medical Devices 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 MDEV. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Indxx Medical Devices Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Indxx Medical Devices Etf Storia dei prezzi delle azioni (MDEV) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $21.28 | $20.93 | $0.3522 | 1,870.0 | -1.28% |
| 2025-11 | $21.50 | $20.19 | $1.31 | 8,474.0 | +4.36% |
| 2025-10 | $21.16 | $19.92 | $1.23 | 5,411.0 | +2.60% |
| 2025-09 | $20.80 | $19.56 | $1.24 | 6,712.0 | -2.49% |
| 2025-08 | $20.60 | $19.70 | $0.9078 | 2,906.0 | +3.46% |
| 2025-07 | $20.89 | $19.78 | $1.10 | 3,939.0 | -3.73% |
| 2025-06 | $20.55 | $19.81 | $0.7413 | 6,740.0 | +2.30% |
| 2025-05 | $20.51 | $19.75 | $0.7565 | 4,244.0 | +0.45% |
| 2025-04 | $20.07 | $17.79 | $2.28 | 8,002.0 | -0.74% |
| 2025-03 | $21.08 | $19.94 | $1.14 | 9,560.0 | -3.13% |
| 2025-02 | $22.02 | $20.80 | $1.22 | 36,625.0 | -6.15% |
| 2025-01 | $22.44 | $20.50 | $1.94 | 58,289.0 | +7.79% |
First Trust Indxx Medical Devices Etf Storia dei prezzi delle azioni (MDEV) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $21.56 | $20.52 | $1.04 | 5,157.0 | -4.33% |
| 2024-11 | $21.70 | $20.66 | $1.04 | 3,260.0 | +1.85% |
| 2024-10 | $22.19 | $21.18 | $1.01 | 4,466.0 | -4.85% |
| 2024-09 | $22.25 | $21.18 | $1.08 | 7,731.0 | +2.64% |
| 2024-08 | $21.70 | $19.92 | $1.78 | 16,760.0 | +6.16% |
| 2024-07 | $20.43 | $19.54 | $0.8889 | 14,418.0 | +2.86% |
| 2024-06 | $20.62 | $19.86 | $0.7616 | 17,544.0 | -2.48% |
| 2024-05 | $21.18 | $20.10 | $1.09 | 5,898.0 | +1.60% |
| 2024-04 | $21.20 | $19.70 | $1.50 | 14,772.0 | -6.31% |
| 2024-03 | $21.58 | $20.64 | $0.9317 | 41,736.0 | +3.25% |
| 2024-02 | $21.05 | $20.14 | $0.91 | 42,929.0 | +2.98% |
| 2024-01 | $20.40 | $19.56 | $0.84 | 37,676.0 | -0.39% |
First Trust Indxx Medical Devices Etf Storia dei prezzi delle azioni (MDEV) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.33 | $18.39 | $1.94 | 23,796.0 | +8.45% |
| 2023-11 | $18.69 | $16.82 | $1.87 | 58,716.0 | +11.84% |
| 2023-10 | $18.02 | $16.37 | $1.65 | 5,749.0 | +0.00% |
0.33%
Capitalizzazione:
|
Volume (24 ore):