Quotazioni in diretta

Home Investire ETFs U.S.A. AMEX First Trust Horizon Managed Volatility Developed Int ETF (HDMV) First Trust Horizon Managed Volatility Developed Int ETF (HDMV) Storico

First Trust Horizon Managed Volatility Developed Int ETF

HDMV

29,2904

-0,2273 (-0,77%)

22 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: AMEX

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Mag 2024	29,2904	-0,23	-0,77%	29,32	29,32	29,27	567
22 Mag 2024	29,5177	-0,02	-0,08%	29,53	29,57	29,46	2.733
21 Mag 2024	29,5401	-0,08	-0,27%	29,59	29,605	29,51	1.739
18 Mag 2024	29,6194	0,11	0,39%	29,48	29,6302	29,48	1.199
17 Mag 2024	29,5054	-0,03	-0,12%	29,5857	29,5857	29,5054	782
16 Mag 2024	29,54	0,09	0,32%	29,48	29,54	29,4268	724
15 Mag 2024	29,445	0,13	0,46%	29,38	29,445	29,36	791
14 Mag 2024	29,3109	0,00	0,00%	29,38	29,42	29,28	3.392
11 Mag 2024	29,31	0,05	0,17%	29,37	29,37	29,2732	544
10 Mag 2024	29,26	0,28	0,95%	29,22	29,30	29,20	5.719
09 Mag 2024	28,9846	-0,08	-0,27%	28,95	29,0171	28,95	4.184
08 Mag 2024	29,0627	0,04	0,12%	29,0993	29,0993	29,01	1.183
07 Mag 2024	29,0266	0,10	0,34%	29,02	29,0699	28,98	1.321
04 Mag 2024	28,9274	0,19	0,68%	28,89	28,94	28,89	1.323
03 Mag 2024	28,7326	0,40	1,40%	28,55	28,7326	28,55	1.048
02 Mag 2024	28,337	-0,03	-0,10%	28,306	28,5501	28,306	729
01 Mag 2024	28,3654	-0,29	-1,01%	28,53	28,5815	28,3654	4.936
30 Apr 2024	28,6551	0,18	0,64%	28,61	28,6919	28,605	1.342
27 Apr 2024	28,474	0,02	0,08%	28,4421	28,474	28,415	861
26 Apr 2024	28,4515	-0,03	-0,10%	28,28	28,4515	28,26	1.024
25 Apr 2024	28,48	-0,23	-0,78%	28,5371	28,55	28,48	1.742
24 Apr 2024	28,705	0,22	0,79%	28,59	28,7153	28,59	1.155
23 Apr 2024	28,4811	0,39	1,41%	28,76	28,76	28,36	2.580
20 Apr 2024	28,0863	0,18	0,64%	28,13	28,1505	28,08	1.372
19 Apr 2024	27,9074	-0,05	-0,17%	28,0537	28,0537	27,90	2.051
18 Apr 2024	27,955	0,15	0,54%	27,9341	27,96	27,90	8.731
17 Apr 2024	27,8062	-0,24	-0,86%	27,8551	27,895	27,80	2.977
16 Apr 2024	28,0481	-0,12	-0,42%	28,30	28,30	28,01	2.138
13 Apr 2024	28,1658	-0,35	-1,22%	28,2823	28,2823	28,161	1.672
12 Apr 2024	28,5127	0,04	0,13%	28,50	28,52	28,30	6.238
11 Apr 2024	28,4764	-0,37	-1,27%	28,52	28,5376	28,40	2.502
10 Apr 2024	28,8426	0,00	0,01%	28,93	28,93	28,7505	1.936
09 Apr 2024	28,84	0,03	0,09%	28,8101	28,86	28,8101	2.524
06 Apr 2024	28,8135	0,02	0,08%	28,83	28,8305	28,78	1.279
05 Apr 2024	28,79	-0,15	-0,52%	29,0492	29,075	28,79	7.875
04 Apr 2024	28,94	0,04	0,14%	28,80	29,03	28,80	7.642
03 Apr 2024	28,90	-0,21	-0,74%	28,84	28,90	28,84	2.218
02 Apr 2024	29,1143	-0,16	-0,53%	29,075	29,1143	29,06	887
28 Mar 2024	29,27	-0,12	-0,41%	29,20	29,27	29,19	1.644
27 Mar 2024	29,39	0,25	0,86%	29,2921	29,40	29,26	4.170
26 Mar 2024	29,14	0,05	0,15%	29,25	29,25	29,14	2.176
25 Mar 2024	29,095	-0,04	-0,12%	29,10	29,175	29,095	2.470
22 Mar 2024	29,1303	-0,05	-0,16%	29,14	29,17	29,12	1.030
21 Mar 2024	29,1768	-0,21	-0,73%	29,24	29,24	29,1701	906
20 Mar 2024	29,39	0,13	0,46%	29,21	29,39	29,20	3.678
19 Mar 2024	29,2566	0,10	0,33%	29,24	29,2566	29,222	1.397
18 Mar 2024	29,1595	-0,04	-0,14%	29,185	29,185	29,14	1.159
15 Mar 2024	29,20	0,07	0,23%	29,01	29,22	29,01	2.102
14 Mar 2024	29,1335	-0,24	-0,81%	29,29	29,29	29,12	2.302
13 Mar 2024	29,37	0,05	0,15%	29,26	29,3947	29,26	6.688
12 Mar 2024	29,3249	0,14	0,47%	29,125	29,3249	29,125	5.201
11 Mar 2024	29,1882	-0,08	-0,27%	29,13	29,25	29,13	5.134
09 Mar 2024	29,2677	-0,06	-0,22%	29,38	29,39	29,2677	868
08 Mar 2024	29,3316	0,30	1,02%	29,2799	29,3316	29,26	4.330
07 Mar 2024	29,0364	0,30	1,03%	29,0501	29,06	28,9901	4.103
06 Mar 2024	28,74	0,03	0,10%	28,78	28,82	28,74	3.000
05 Mar 2024	28,7123	-0,11	-0,39%	28,67	28,7504	28,67	2.021
02 Mar 2024	28,8238	0,07	0,23%	28,8145	28,8238	28,81	932
01 Mar 2024	28,7572	0,05	0,16%	28,79	28,857	28,715	1.169
29 Feb 2024	28,7107	-0,19	-0,66%	28,69	28,7315	28,69	973
28 Feb 2024	28,901	0,00	-0,01%	28,8801	28,905	28,85	4.130
27 Feb 2024	28,9036	-0,08	-0,27%	28,91	28,9549	28,87	2.071
24 Feb 2024	28,9805	0,03	0,11%	28,99	28,99	28,96	756

First Trust Horizon Mana...

NLBNPIT1XAG0 20240920 110

Banque Postalela null

San Uk Grp.perp

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea