Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche First Trust Global Funds... (CE)
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 42,1339 | 0,00 | 0,00% | 42,1339 | 42,1339 | 42,1339 | 0 |
| 27 Mar 2025 | 42,1339 | 0,00 | 0,00% | 42,1339 | 42,1339 | 42,1339 | 0 |
| 26 Mar 2025 | 42,1339 | 0,00 | 0,00% | 42,1339 | 42,1339 | 42,1339 | 0 |
| 25 Mar 2025 | 42,1339 | 1,33 | 3,27% | 42,1339 | 42,1339 | 42,1339 | 121 |
| 24 Mar 2025 | 40,8015 | 0,00 | 0,00% | 40,8015 | 40,8015 | 40,8015 | 0 |
| 21 Mar 2025 | 40,8015 | 0,00 | 0,00% | 40,8015 | 40,8015 | 40,8015 | 0 |
| 20 Mar 2025 | 40,8015 | 0,00 | 0,00% | 40,8015 | 40,8015 | 40,8015 | 0 |
| 19 Mar 2025 | 40,8015 | 0,00 | 0,00% | 40,8015 | 40,8015 | 40,8015 | 0 |
| 18 Mar 2025 | 40,8015 | 0,00 | 0,00% | 40,8015 | 40,8015 | 40,8015 | 0 |
| 17 Mar 2025 | 40,8015 | 0,00 | 0,00% | 40,8015 | 40,8015 | 40,8015 | 0 |
| 14 Mar 2025 | 40,8015 | 0,77 | 1,93% | 40,3752 | 40,8015 | 40,3752 | 1.174 |
| 13 Mar 2025 | 40,0301 | -0,29 | -0,72% | 40,0301 | 40,0301 | 40,0301 | 1.860 |
| 12 Mar 2025 | 40,3198 | 0,00 | 0,00% | 40,3198 | 40,3198 | 40,3198 | 0 |
| 11 Mar 2025 | 40,3198 | -0,73 | -1,77% | 40,2201 | 40,6153 | 40,1901 | 14.647 |
| 10 Mar 2025 | 41,0456 | 0,00 | 0,00% | 41,0456 | 41,0456 | 41,0456 | 0 |
| 07 Mar 2025 | 41,0456 | -1,28 | -3,03% | 40,7946 | 41,0456 | 40,7946 | 1.800 |
| 06 Mar 2025 | 42,3262 | -2,47 | -5,52% | 41,889 | 42,3262 | 41,889 | 2.508 |
| 05 Mar 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 04 Mar 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 03 Mar 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 28 Feb 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 27 Feb 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 26 Feb 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 25 Feb 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 24 Feb 2025 | 44,7976 | 0,00 | 0,00% | 44,7976 | 44,7976 | 44,7976 | 0 |
| 21 Feb 2025 | 44,7976 | -1,23 | -2,67% | 44,7976 | 44,7976 | 44,7976 | 11.615 |
| 20 Feb 2025 | 46,0281 | 0,00 | 0,00% | 46,0281 | 46,0281 | 46,0281 | 0 |
| 19 Feb 2025 | 46,0281 | 0,30 | 0,66% | 46,0281 | 46,0281 | 46,0281 | 1.570 |
| 18 Feb 2025 | 45,7254 | 0,00 | 0,00% | 45,7254 | 45,7254 | 45,7254 | 0 |
| 14 Feb 2025 | 45,7254 | 0,00 | 0,00% | 45,7254 | 45,7254 | 45,7254 | 0 |
| 13 Feb 2025 | 45,7254 | 0,00 | 0,00% | 45,7254 | 45,7254 | 45,7254 | 0 |
| 12 Feb 2025 | 45,7254 | 0,00 | 0,00% | 45,7254 | 45,7254 | 45,7254 | 0 |
| 11 Feb 2025 | 45,7254 | -0,22 | -0,48% | 45,7254 | 45,7254 | 45,7254 | 435 |
| 10 Feb 2025 | 45,9463 | 0,65 | 1,43% | 45,9463 | 45,9463 | 45,9463 | 220 |
| 07 Feb 2025 | 45,2977 | 1,46 | 3,34% | 45,2977 | 45,2977 | 45,2977 | 18.547 |
| 06 Feb 2025 | 43,833 | 0,00 | 0,00% | 43,833 | 43,833 | 43,833 | 0 |
| 05 Feb 2025 | 43,833 | 0,00 | 0,00% | 43,833 | 43,833 | 43,833 | 0 |
| 04 Feb 2025 | 43,833 | 0,81 | 1,87% | 43,833 | 43,833 | 43,833 | 1.080 |
| 03 Feb 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 31 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 30 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 29 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 28 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 27 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 24 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 23 Gen 2025 | 43,0266 | 0,00 | 0,00% | 43,0266 | 43,0266 | 43,0266 | 0 |
| 22 Gen 2025 | 43,0266 | 0,20 | 0,46% | 43,0266 | 43,0266 | 43,0266 | 2.790 |
| 21 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 17 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 16 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 15 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 14 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 13 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 10 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 08 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 07 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 06 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 03 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 02 Gen 2025 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 31 Dic 2024 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
| 30 Dic 2024 | 42,8315 | 0,00 | 0,00% | 42,8315 | 42,8315 | 42,8315 | 0 |
