Italia markets closed

Franklin U.S. Core Equity Advisor (FCEUX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,11+0,05 (+0,29%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 2024------
01 lug 202417,1117,1117,1117,1117,11-
28 giu 202417,0617,0617,0617,0617,06-
27 giu 202417,1117,1117,1117,1117,11-
26 giu 202417,1017,1017,1017,1017,10-
25 giu 202417,0917,0917,0917,0917,09-
24 giu 202416,9916,9916,9916,9916,99-
21 giu 202417,0717,0717,0717,0717,07-
20 giu 202417,1017,1017,1017,1017,10-
18 giu 202417,1717,1717,1717,1717,17-
17 giu 202417,1017,1017,1017,1017,10-
14 giu 202416,9516,9516,9516,9516,95-
13 giu 202416,9416,9416,9416,9416,94-
12 giu 202416,8916,8916,8916,8916,89-
11 giu 202416,7316,7316,7316,7316,73-
10 giu 202416,6916,6916,6916,6916,69-
07 giu 202416,6116,6116,6116,6116,61-
06 giu 202416,6416,6416,6416,6416,64-
05 giu 202416,6816,6816,6816,6816,68-
04 giu 202416,4416,4416,4416,4416,44-
03 giu 202416,4416,4416,4416,4416,44-
31 mag 202416,4316,4316,4316,4316,43-
30 mag 202416,3416,3416,3416,3416,34-
29 mag 202416,4216,4216,4216,4216,42-
28 mag 202416,5416,5416,5416,5416,54-
24 mag 202416,5216,5216,5216,5216,52-
23 mag 202416,3616,3616,3616,3616,36-
22 mag 202416,4116,4116,4116,4116,41-
21 mag 202416,4716,4716,4716,4716,47-
20 mag 202416,4316,4316,4316,4316,43-
17 mag 202416,3916,3916,3916,3916,39-
16 mag 202416,3716,3716,3716,3716,37-
15 mag 202416,4416,4416,4416,4416,44-
14 mag 202416,2116,2116,2116,2116,21-
13 mag 202416,1216,1216,1216,1216,12-
10 mag 202416,1616,1616,1616,1616,16-
09 mag 202416,1116,1116,1116,1116,11-
08 mag 202416,0016,0016,0016,0016,00-
07 mag 202415,9815,9815,9815,9815,98-
06 mag 202415,9815,9815,9815,9815,98-
03 mag 202415,8115,8115,8115,8115,81-
02 mag 202415,5815,5815,5815,5815,58-
01 mag 202415,4015,4015,4015,4015,40-
30 apr 202415,4515,4515,4515,4515,45-
29 apr 202415,7515,7515,7515,7515,75-
26 apr 202415,7115,7115,7115,7115,71-
25 apr 202415,5715,5715,5715,5715,57-
24 apr 202415,6315,6315,6315,6315,63-
23 apr 202415,6415,6415,6415,6415,64-
22 apr 202415,4615,4615,4615,4615,46-
22 apr 20240.099 Dividendo
19 apr 202415,4115,4115,4115,4115,31-
18 apr 202415,5915,5915,5915,5915,49-
17 apr 202415,6515,6515,6515,6515,55-
16 apr 202415,7715,7715,7715,7715,67-
15 apr 202415,8015,8015,8015,8015,70-
12 apr 202416,0116,0116,0116,0115,91-
11 apr 202416,2316,2316,2316,2316,13-
10 apr 202416,1016,1016,1016,1016,00-
09 apr 202416,2316,2316,2316,2316,13-
08 apr 202416,2816,2816,2816,2816,18-
05 apr 202416,3116,3116,3116,3116,21-
04 apr 202416,1016,1016,1016,1016,00-
03 apr 202416,3216,3216,3216,3216,22-
02 apr 202416,2416,2416,2416,2416,14-
01 apr 202416,3616,3616,3616,3616,25-
28 mar 202416,3616,3616,3616,3616,25-
27 mar 202416,3416,3416,3416,3416,24-
26 mar 202416,2516,2516,2516,2516,15-
25 mar 202416,3016,3016,3016,3016,20-
22 mar 202416,3516,3516,3516,3516,24-
21 mar 202416,3616,3616,3616,3616,25-
20 mar 202416,2616,2616,2616,2616,16-
19 mar 202416,0816,0816,0816,0815,98-
18 mar 202415,9615,9615,9615,9615,86-
15 mar 202415,8515,8515,8515,8515,75-
14 mar 202415,9515,9515,9515,9515,85-
13 mar 202415,9915,9915,9915,9915,89-
12 mar 202416,0016,0016,0016,0015,90-
11 mar 202415,7915,7915,7915,7915,69-
08 mar 202415,8515,8515,8515,8515,75-
07 mar 202415,9915,9915,9915,9915,89-
06 mar 202415,8015,8015,8015,8015,70-
05 mar 202415,7215,7215,7215,7215,62-
04 mar 202415,8815,8815,8815,8815,78-
01 mar 202415,9115,9115,9115,9115,81-
29 feb 202415,7215,7215,7215,7215,62-
28 feb 202415,6315,6315,6315,6315,53-
27 feb 202415,6715,6715,6715,6715,57-
26 feb 202415,6615,6615,6615,6615,56-
23 feb 202415,6715,6715,6715,6715,57-
22 feb 202415,6515,6515,6515,6515,55-
21 feb 202415,2715,2715,2715,2715,17-
20 feb 202415,2615,2615,2615,2615,16-
16 feb 202415,3815,3815,3815,3815,28-
15 feb 202415,4715,4715,4715,4715,37-
14 feb 202415,4015,4015,4015,4015,30-
13 feb 202415,2415,2415,2415,2415,14-
12 feb 202415,4315,4315,4315,4315,33-
09 feb 202415,4715,4715,4715,4715,37-
*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...