Italia markets open in 2 hours 52 minutes

Franklin Resources, Inc. (0RT6.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,84-0,12 (-0,54%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202422,8923,0322,7422,8422,842.648
30 apr 202423,0023,2022,9223,0123,012.479
29 apr 202424,8324,9323,2923,7923,799.293
26 apr 202425,1125,2325,0325,1125,11585
25 apr 202425,1625,1624,7125,0225,02121
24 apr 202425,3025,3025,0925,2325,2363
23 apr 202425,5825,5825,3925,4425,44160
22 apr 202425,3525,5125,2125,5125,51532
19 apr 202425,0525,1825,0125,0825,0871
18 apr 202424,9125,0524,8024,8924,89167
17 apr 202424,9425,1424,8924,8924,8961
16 apr 202424,8224,8924,5024,7024,701.024
15 apr 202425,6725,8025,0025,0125,01774
12 apr 202426,0226,0825,4225,4825,483.385
11 apr 202426,3126,4226,1326,4226,42195
10 apr 202426,8626,9426,2326,2326,231.196
09 apr 202427,4527,4727,2027,2427,24202
08 apr 202427,2027,4827,2027,4027,40345
05 apr 202427,1027,2626,8027,1927,19286
04 apr 202427,9627,9627,6527,6527,65645
03 apr 202427,2327,5527,2327,4527,45148
02 apr 202427,3927,4627,1827,1827,18333
28 mar 202427,7428,1127,7128,0428,041.435
27 mar 202426,9427,4426,9427,4427,44513
27 mar 20240.31 Dividendo
26 mar 202427,5127,5127,2427,2626,95354
25 mar 202427,4927,6327,4327,4827,17704
22 mar 202427,9227,9727,3427,4627,15323
21 mar 202427,6028,0127,6027,8127,493.580
20 mar 202426,9427,4626,9427,4327,124.116
19 mar 202426,8427,1426,8026,9726,66666
18 mar 202426,8626,9726,5726,9326,621.009
15 mar 202426,7327,1826,7327,0426,734.200
14 mar 202427,6727,6726,9326,9326,638.184
13 mar 202427,9428,1027,8527,9027,58274
12 mar 202428,4428,5227,6327,6327,31750
11 mar 202427,9128,3927,7828,3928,06873
08 mar 202428,2528,3728,1828,1927,87777
07 mar 202428,1628,3627,9527,9727,653.511
06 mar 202428,1028,1027,7527,8727,55108
05 mar 202427,5527,9127,5527,8327,512.855
04 mar 202427,5128,0427,5128,0127,69217
01 mar 202427,4527,5627,2327,4827,16373
29 feb 202427,2627,6027,2627,4227,11628
28 feb 202426,9527,1826,9027,1026,79163
27 feb 202426,8326,9426,7926,9426,6387.140
26 feb 202426,9127,1026,5826,6026,30888
23 feb 202427,1427,2127,0627,1126,81437
22 feb 202427,1527,3027,1527,1626,85572
21 feb 202426,9727,0426,8827,0426,73398
20 feb 202426,8927,2326,8427,2026,901.285
19 feb 2024------
16 feb 202427,3727,3726,9527,3327,021.654
15 feb 202427,0527,3926,9927,3927,08962
14 feb 202426,7426,8926,4826,7326,421.546
13 feb 202427,2627,3126,4426,4426,141.714
12 feb 202427,1228,4727,0828,4728,151.520
09 feb 202426,8526,8726,5926,7826,48317
08 feb 202426,8026,8926,5726,6126,312.469
07 feb 202426,6726,6726,2526,5126,211.773
06 feb 202426,4326,5926,3026,4826,17249
05 feb 202426,6026,6526,2726,5026,202.371
02 feb 202426,6926,9026,5326,8926,58992
01 feb 202426,7826,9226,3926,3926,09465
31 gen 202426,9727,1226,6727,0426,731.030
30 gen 202427,2827,3426,9527,1226,811.371
29 gen 202427,5927,7826,8427,1326,823.654
26 gen 202427,5627,6227,3527,5227,202.825
25 gen 202427,1527,4327,0427,3627,05936
24 gen 202427,5827,5827,1027,1026,79138
23 gen 202428,3628,4027,3327,3327,011.257
22 gen 202428,2028,4028,0328,1027,781.875
19 gen 202427,6027,7027,3427,6927,38307
18 gen 202427,5427,5427,0027,1826,871.383
17 gen 202427,3727,5927,2627,2626,951.506
16 gen 202428,0328,0427,6627,8427,5293.700
15 gen 2024------
12 gen 202429,0229,0528,3328,4028,082.644
11 gen 202428,7628,9128,5028,7628,43428
10 gen 202429,1229,3029,0429,1628,82874
09 gen 202429,1029,3129,0529,2628,9356.008
08 gen 202428,9429,2128,8229,2128,88321
05 gen 202428,2629,0228,2428,7728,44293
04 gen 202428,2728,7528,2728,5228,2025.509
03 gen 202428,9828,9928,3028,5428,222.020
02 gen 202429,2029,3529,0929,3529,02680
02 gen 20240.31 Dividendo
29 dic 202330,0330,0429,7029,8329,181.163
28 dic 202330,0430,1829,9830,0329,38393
27 dic 202330,1430,2729,9430,2529,60340
22 dic 202329,5529,8929,5529,7929,15191.128
21 dic 202329,5529,5729,1729,1728,54659
20 dic 202329,5529,9429,4529,9429,292.158
19 dic 202329,3829,6929,3829,6328,991.321
18 dic 202329,4229,4529,1029,1528,521.109
15 dic 202329,1729,7329,1329,3428,70944
14 dic 202328,6829,6328,2229,3328,702.087
13 dic 202326,7026,7726,5326,6026,031.497
12 dic 202325,5526,5325,5526,4525,884.874
11 dic 202325,4825,6625,3825,6225,07114
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...