Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.257,75 +1.967,49 (+3,69%) CMC Crypto 200
1.276,71 +5,97 (+0,47%)
Franklin Growth Adv (FCGAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 131,13 | 131,13 | 131,13 | 131,13 | 131,13 | - |
| 30 apr 2024 | 131,58 | 131,58 | 131,58 | 131,58 | 131,58 | - |
| 29 apr 2024 | 133,34 | 133,34 | 133,34 | 133,34 | 133,34 | - |
| 26 apr 2024 | 133,24 | 133,24 | 133,24 | 133,24 | 133,24 | - |
| 25 apr 2024 | 131,42 | 131,42 | 131,42 | 131,42 | 131,42 | - |
| 24 apr 2024 | 131,52 | 131,52 | 131,52 | 131,52 | 131,52 | - |
| 23 apr 2024 | 131,56 | 131,56 | 131,56 | 131,56 | 131,56 | - |
| 22 apr 2024 | 129,50 | 129,50 | 129,50 | 129,50 | 129,50 | - |
| 19 apr 2024 | 128,14 | 128,14 | 128,14 | 128,14 | 128,14 | - |
| 18 apr 2024 | 129,83 | 129,83 | 129,83 | 129,83 | 129,83 | - |
| 17 apr 2024 | 130,81 | 130,81 | 130,81 | 130,81 | 130,81 | - |
| 16 apr 2024 | 132,05 | 132,05 | 132,05 | 132,05 | 132,05 | - |
| 15 apr 2024 | 131,95 | 131,95 | 131,95 | 131,95 | 131,95 | - |
| 12 apr 2024 | 133,74 | 133,74 | 133,74 | 133,74 | 133,74 | - |
| 11 apr 2024 | 135,64 | 135,64 | 135,64 | 135,64 | 135,64 | - |
| 10 apr 2024 | 134,57 | 134,57 | 134,57 | 134,57 | 134,57 | - |
| 09 apr 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
| 08 apr 2024 | 135,81 | 135,81 | 135,81 | 135,81 | 135,81 | - |
| 05 apr 2024 | 135,67 | 135,67 | 135,67 | 135,67 | 135,67 | - |
| 04 apr 2024 | 133,84 | 133,84 | 133,84 | 133,84 | 133,84 | - |
| 03 apr 2024 | 135,44 | 135,44 | 135,44 | 135,44 | 135,44 | - |
| 02 apr 2024 | 135,30 | 135,30 | 135,30 | 135,30 | 135,30 | - |
| 01 apr 2024 | 136,63 | 136,63 | 136,63 | 136,63 | 136,63 | - |
| 28 mar 2024 | 137,17 | 137,17 | 137,17 | 137,17 | 137,17 | - |
| 27 mar 2024 | 137,14 | 137,14 | 137,14 | 137,14 | 137,14 | - |
| 26 mar 2024 | 136,38 | 136,38 | 136,38 | 136,38 | 136,38 | - |
| 25 mar 2024 | 136,68 | 136,68 | 136,68 | 136,68 | 136,68 | - |
| 22 mar 2024 | 137,32 | 137,32 | 137,32 | 137,32 | 137,32 | - |
| 21 mar 2024 | 137,49 | 137,49 | 137,49 | 137,49 | 137,49 | - |
| 20 mar 2024 | 136,71 | 136,71 | 136,71 | 136,71 | 136,71 | - |
| 19 mar 2024 | 135,53 | 135,53 | 135,53 | 135,53 | 135,53 | - |
| 18 mar 2024 | 134,74 | 134,74 | 134,74 | 134,74 | 134,74 | - |
| 15 mar 2024 | 134,18 | 134,18 | 134,18 | 134,18 | 134,18 | - |
| 14 mar 2024 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
| 13 mar 2024 | 135,72 | 135,72 | 135,72 | 135,72 | 135,72 | - |
| 12 mar 2024 | 136,00 | 136,00 | 136,00 | 136,00 | 136,00 | - |
| 11 mar 2024 | 134,19 | 134,19 | 134,19 | 134,19 | 134,19 | - |
| 08 mar 2024 | 134,73 | 134,73 | 134,73 | 134,73 | 134,73 | - |
| 07 mar 2024 | 136,01 | 136,01 | 136,01 | 136,01 | 136,01 | - |
| 06 mar 2024 | 134,28 | 134,28 | 134,28 | 134,28 | 134,28 | - |
| 05 mar 2024 | 133,39 | 133,39 | 133,39 | 133,39 | 133,39 | - |
| 04 mar 2024 | 135,35 | 135,35 | 135,35 | 135,35 | 135,35 | - |
| 01 mar 2024 | 135,33 | 135,33 | 135,33 | 135,33 | 135,33 | - |
| 29 feb 2024 | 134,02 | 134,02 | 134,02 | 134,02 | 134,02 | - |
| 28 feb 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
| 27 feb 2024 | 133,35 | 133,35 | 133,35 | 133,35 | 133,35 | - |
| 26 feb 2024 | 133,49 | 133,49 | 133,49 | 133,49 | 133,49 | - |
| 23 feb 2024 | 133,73 | 133,73 | 133,73 | 133,73 | 133,73 | - |
| 22 feb 2024 | 133,66 | 133,66 | 133,66 | 133,66 | 133,66 | - |
| 21 feb 2024 | 130,38 | 130,38 | 130,38 | 130,38 | 130,38 | - |
| 20 feb 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,31 | - |
| 16 feb 2024 | 131,53 | 131,53 | 131,53 | 131,53 | 131,53 | - |
| 15 feb 2024 | 132,23 | 132,23 | 132,23 | 132,23 | 132,23 | - |
| 14 feb 2024 | 131,96 | 131,96 | 131,96 | 131,96 | 131,96 | - |
| 13 feb 2024 | 130,12 | 130,12 | 130,12 | 130,12 | 130,12 | - |
| 12 feb 2024 | 131,98 | 131,98 | 131,98 | 131,98 | 131,98 | - |
| 09 feb 2024 | 132,53 | 132,53 | 132,53 | 132,53 | 132,53 | - |
| 08 feb 2024 | 131,57 | 131,57 | 131,57 | 131,57 | 131,57 | - |
| 07 feb 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,91 | - |
| 06 feb 2024 | 129,66 | 129,66 | 129,66 | 129,66 | 129,66 | - |
| 05 feb 2024 | 129,23 | 129,23 | 129,23 | 129,23 | 129,23 | - |
| 02 feb 2024 | 129,43 | 129,43 | 129,43 | 129,43 | 129,43 | - |
| 01 feb 2024 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 31 gen 2024 | 126,33 | 126,33 | 126,33 | 126,33 | 126,33 | - |
| 30 gen 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 128,40 | - |
| 29 gen 2024 | 128,52 | 128,52 | 128,52 | 128,52 | 128,52 | - |
| 26 gen 2024 | 126,98 | 126,98 | 126,98 | 126,98 | 126,98 | - |
| 25 gen 2024 | 126,94 | 126,94 | 126,94 | 126,94 | 126,94 | - |
| 24 gen 2024 | 126,59 | 126,59 | 126,59 | 126,59 | 126,59 | - |
| 23 gen 2024 | 126,57 | 126,57 | 126,57 | 126,57 | 126,57 | - |
| 22 gen 2024 | 126,18 | 126,18 | 126,18 | 126,18 | 126,18 | - |
| 19 gen 2024 | 125,64 | 125,64 | 125,64 | 125,64 | 125,64 | - |
| 18 gen 2024 | 124,14 | 124,14 | 124,14 | 124,14 | 124,14 | - |
| 17 gen 2024 | 122,69 | 122,69 | 122,69 | 122,69 | 122,69 | - |
| 16 gen 2024 | 123,51 | 123,51 | 123,51 | 123,51 | 123,51 | - |
| 12 gen 2024 | 123,94 | 123,94 | 123,94 | 123,94 | 123,94 | - |
| 11 gen 2024 | 123,74 | 123,74 | 123,74 | 123,74 | 123,74 | - |
| 10 gen 2024 | 123,68 | 123,68 | 123,68 | 123,68 | 123,68 | - |
| 09 gen 2024 | 122,66 | 122,66 | 122,66 | 122,66 | 122,66 | - |
| 08 gen 2024 | 122,64 | 122,64 | 122,64 | 122,64 | 122,64 | - |
| 05 gen 2024 | 120,36 | 120,36 | 120,36 | 120,36 | 120,36 | - |
| 04 gen 2024 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
| 03 gen 2024 | 120,78 | 120,78 | 120,78 | 120,78 | 120,78 | - |
| 02 gen 2024 | 122,24 | 122,24 | 122,24 | 122,24 | 122,24 | - |
| 29 dic 2023 | 123,71 | 123,71 | 123,71 | 123,71 | 123,71 | - |
| 28 dic 2023 | 124,05 | 124,05 | 124,05 | 124,05 | 124,05 | - |
| 27 dic 2023 | 123,94 | 123,94 | 123,94 | 123,94 | 123,94 | - |
| 26 dic 2023 | 123,70 | 123,70 | 123,70 | 123,70 | 123,70 | - |
| 22 dic 2023 | 123,19 | 123,19 | 123,19 | 123,19 | 123,19 | - |
| 21 dic 2023 | 123,11 | 123,11 | 123,11 | 123,11 | 123,11 | - |
| 20 dic 2023 | 121,64 | 121,64 | 121,64 | 121,64 | 121,64 | - |
| 20 dic 2023 | 0.516 Dividendo | |||||
| 20 dic 2023 | 7.454 Guadagno in conto di capitale | |||||
| 19 dic 2023 | 131,62 | 131,62 | 131,62 | 131,62 | 123,65 | - |
| 18 dic 2023 | 130,87 | 130,87 | 130,87 | 130,87 | 122,95 | - |
| 15 dic 2023 | 130,35 | 130,35 | 130,35 | 130,35 | 122,46 | - |
| 14 dic 2023 | 130,37 | 130,37 | 130,37 | 130,37 | 122,48 | - |
| 13 dic 2023 | 130,08 | 130,08 | 130,08 | 130,08 | 122,20 | - |
| 12 dic 2023 | 128,27 | 128,27 | 128,27 | 128,27 | 120,50 | - |
| *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.