Italia markets close in 7 hours 30 minutes
FTSE MIB
33.805,56 +98,35 (+0,29%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,09 +0,26 (+0,32%) Bitcoin EUR
57.693,67 +1.000,61 (+1,76%)
Franklin CA Interm-Term Tx-Fr Inc R6 (FCCRX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 24 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 21 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 20 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 18 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 17 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 14 giu 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 13 giu 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 12 giu 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 11 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 10 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 07 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 06 giu 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 05 giu 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 giu 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 03 giu 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 31 mag 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 31 mag 2024 | 0.032 Dividendo | |||||
| 30 mag 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,84 | - |
| 29 mag 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,84 | - |
| 28 mag 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,86 | - |
| 24 mag 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,87 | - |
| 23 mag 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,88 | - |
| 22 mag 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,91 | - |
| 21 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,93 | - |
| 20 mag 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,94 | - |
| 17 mag 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,95 | - |
| 16 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,96 | - |
| 15 mag 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,97 | - |
| 14 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,96 | - |
| 13 mag 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,95 | - |
| 10 mag 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,95 | - |
| 09 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,96 | - |
| 08 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,96 | - |
| 07 mag 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,96 | - |
| 06 mag 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,94 | - |
| 03 mag 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,93 | - |
| 02 mag 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,90 | - |
| 01 mag 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,90 | - |
| 30 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,89 | - |
| 30 apr 2024 | 0.029 Dividendo | |||||
| 29 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,86 | - |
| 26 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,85 | - |
| 25 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,85 | - |
| 24 apr 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,87 | - |
| 23 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,88 | - |
| 22 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,88 | - |
| 19 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,88 | - |
| 18 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,88 | - |
| 17 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,89 | - |
| 16 apr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,88 | - |
| 15 apr 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,90 | - |
| 12 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,91 | - |
| 11 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,89 | - |
| 10 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,89 | - |
| 09 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,92 | - |
| 08 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,91 | - |
| 05 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,92 | - |
| 04 apr 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,93 | - |
| 03 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,92 | - |
| 02 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,94 | - |
| 01 apr 2024 | 11,03 | 11,03 | 11,03 | 11,03 | 10,97 | - |
| 28 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,98 | - |
| 28 mar 2024 | 0.03 Dividendo | |||||
| 27 mar 2024 | 11,04 | 11,04 | 11,04 | 11,04 | 10,95 | - |
| 26 mar 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,96 | - |
| 25 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,97 | - |
| 22 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
| 21 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,97 | - |
| 20 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,97 | - |
| 19 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
| 18 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
| 15 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
| 14 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,99 | - |
| 13 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,01 | - |
| 12 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,01 | - |
| 11 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,01 | - |
| 08 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,01 | - |
| 07 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,01 | - |
| 06 mar 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,00 | - |
| 05 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,99 | - |
| 04 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
| 01 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 10,99 | - |
| 29 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,98 | - |
| 29 feb 2024 | 0.028 Dividendo | |||||
| 28 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 27 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 26 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 23 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 22 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,94 | - |
| 21 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,94 | - |
| 20 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,94 | - |
| 16 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,94 | - |
| 15 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,94 | - |
| 14 feb 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 10,94 | - |
| 13 feb 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 10,93 | - |
| 12 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 09 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 08 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| 07 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 10,95 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.