Datos Histórico First Trust Health Care AlphaDEX Fund - BFXH39

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	1.09	2.64563106796	41.2	42.29	41.2	514	41.61510224	DR
4	1.56	3.8301006629	40.73	43.13	40.73	202	41.9841124	DR
12	-0.04	-0.0944956295771	42.33	43.13	39.44	157	41.32512342	DR
26	1.74	4.29099876695	40.55	43.13	39.44	569	40.81230368	DR
52	1.74	4.29099876695	40.55	43.13	39.44	569	40.81230368	DR
156	-1.28	-2.93780123938	43.57	46.14	30.19	442	39.97613381	DR
260	-1.86	-4.21291053228	44.15	46.14	30.19	417	39.98789251	DR

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1732310940	42.29	0.2	0.48	42.29	42.29	42.29	43
1732224600	42.09	0.89	2.16	42.09	42.09	42.09	479
1732051800	41.2	-0.89	-2.11	41.2	41.2	41.2	548
1731965400	42.09	0	0.00	42.09	42.09	42.09	0
1731619800	42.09	-0.89	-2.07	42.09	42.09	42.09	146
1731533340	42.98	0	0.00	42.98	42.98	42.98	0
1731446940	42.98	-0.15	-0.35	42.98	42.98	42.98	83
1731360540	43.13	0.09	0.21	43.13	43.13	43.13	347
1731101400	43.04	1.3	3.11	43.04	43.04	43.04	91
1731015000	41.74	0	0.00	41.74	41.74	41.74	0
1730928600	41.74	-0.21	-0.50	41.74	41.74	41.74	215
1730842200	41.95	0.08	0.19	41.95	41.95	41.95	277
1730755800	41.87	-0.46	-1.09	42.8	42.8	41.87	200
1730496600	42.33	0.82	1.98	42.33	42.33	42.33	334
1730410200	41.51	-0.02	-0.05	41.51	41.51	41.51	23
1730323800	41.53	0.16	0.39	41.53	41.53	41.53	54
1730237340	41.37	0.62	1.52	41.37	41.37	41.37	121
1730151000	40.75	0.02	0.05	40.75	40.75	40.75	15
1729891800	40.73	-0.3	-0.73	40.73	40.73	40.73	92
1729805400	41.03	-0.11	-0.27	41.03	41.03	41.03	85
1729719000	41.14	-0.23	-0.56	41.14	41.14	41.14	29
1729632600	41.37	-0.22	-0.53	41.37	41.37	41.37	2
1729546140	41.59	-0.34	-0.81	41.59	41.59	41.59	129
1729287000	41.93	0.34	0.82	41.93	41.93	41.93	70
1729200540	41.59	-0.26	-0.62	41.59	41.59	41.59	27
1729114140	41.85	0.32	0.77	41.85	41.85	41.85	75
1729027740	41.53	0.29	0.70	41.53	41.53	41.53	173
1728941340	41.24	0.19	0.46	41.24	41.24	41.24	80
1728682200	41.05	0.51	1.26	41.05	41.05	41.05	41
1728595740	40.54	0.21	0.52	40.54	40.54	40.54	177
1728509400	40.33	0.52	1.31	40.33	40.33	40.33	47
1728422940	39.81	0.37	0.94	39.81	39.81	39.81	301
1728336600	39.44	-0.33	-0.83	39.44	39.44	39.44	48
1728077400	39.77	0.09	0.23	39.77	39.77	39.77	56
1727991000	39.68	-0.35	-0.87	39.68	39.68	39.68	160
1727904540	40.03	-0.19	-0.47	40.03	40.03	40.03	66
1727818200	40.22	-0.34	-0.84	40.22	40.22	40.22	744
1727731800	40.56	0	0.00	40.56	40.56	40.56	0
1727472600	40.56	0.01	0.02	40.56	40.56	40.56	43
1727386140	40.55	0.25	0.62	40.55	40.55	40.55	374
1727299740	40.3	-0.57	-1.39	40.3	40.3	40.3	60
1727213400	40.87	-0.52	-1.26	40.87	40.87	40.87	437
1727127000	41.39	0.02	0.05	41.39	41.39	41.39	176
1726867800	41.37	0.21	0.51	41.37	41.37	41.37	138
1726781400	41.16	0.02	0.05	41.16	41.16	41.16	91
1726695000	41.14	-0.14	-0.34	41.14	41.14	41.14	98
1726608600	41.28	-0.59	-1.41	41.28	41.28	41.28	143
1726522200	41.87	0.1	0.24	41.87	41.87	41.87	94
1726263000	41.77	-0.13	-0.31	41.77	41.77	41.77	184
1726176540	41.9	0.34	0.82	41.9	41.9	41.9	139
1726090140	41.56	0.03	0.07	41.64	41.64	41.56	33
1726003740	41.53	0.31	0.75	41.53	41.53	41.53	198
1725917400	41.22	0.17	0.41	41.22	41.22	41.22	73
1725658200	41.05	-0.49	-1.18	41.05	41.05	41.05	80
1725571800	41.54	-0.76	-1.80	41.54	41.54	41.54	236
1725485400	42.3	-0.03	-0.07	42.3	42.3	42.3	78
1725399000	42.33	-0.28	-0.66	42.33	42.33	42.33	133
1725312600	42.61	0	0.00	42.61	42.61	42.61	0
1725053400	42.61	0	0.00	42.61	42.61	42.61	0
1724967000	42.61	1.38	3.35	42.61	42.61	42.61	15
1724880600	41.23	0	0.00	41.23	41.23	41.23	0
1724794200	41.23	0	0.00	41.23	41.23	41.23	0
1724707800	41.23	0	0.00	41.23	41.23	41.23	0
1724448600	41.23	-0.33	-0.79	41.23	41.23	41.23	2949

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust Health Care AlphaDEX Fund (BFXH39)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

First Trust Health Care AlphaDEX Fund (BFXH39) Histórico

First Trust Health Care AlphaDEX Fund (BFXH39)

Discusiones en tiempo real e ideas comerciales: opere con confianza con nuestra poderosa plataforma.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación