Italia markets open in 6 hours

Fidelity Sustainable Research Enhanced Global Equity UCITS ETF USD Acc (FGLR.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,45+0,20 (+2,42%)
Alla chiusura: 03:09PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20248,458,458,458,458,45-
02 mag 20248,338,338,308,328,323
01 mag 20248,288,298,288,258,254
30 apr 20248,348,348,348,348,34-
29 apr 20248,388,388,388,388,38-
26 apr 20248,388,398,388,368,3691
25 apr 20248,228,228,228,238,235
24 apr 20248,338,338,338,328,3214
23 apr 20248,348,348,348,348,34-
22 apr 20248,208,208,208,208,20-
19 apr 20248,228,238,178,218,2119
18 apr 20248,298,298,298,288,28-
17 apr 20248,298,328,298,268,263
16 apr 20248,318,318,318,298,29-
15 apr 20248,478,478,478,418,418
12 apr 20248,468,568,468,448,4429.441
11 apr 20248,528,528,508,468,467
10 apr 20248,628,638,308,488,4881
09 apr 20248,598,598,558,548,5430
08 apr 20248,608,618,568,588,589.077
05 apr 20248,528,528,478,548,5413
04 apr 20248,558,628,558,628,62104
03 apr 20248,568,568,568,588,58-
02 apr 20248,638,638,568,528,528.176
28 mar 20248,638,648,608,628,6212
27 mar 20248,608,618,608,588,586
26 mar 20248,618,618,618,598,59-
25 mar 20248,638,638,618,598,59-
22 mar 20248,608,608,608,608,60-
21 mar 20248,618,618,618,648,6414
20 mar 20248,528,528,528,528,52-
19 mar 20248,518,518,518,518,51-
18 mar 20248,548,548,548,518,5114
15 mar 20248,448,448,448,448,44-
14 mar 20248,578,578,578,488,487
13 mar 20248,578,578,548,538,53103
12 mar 20248,528,528,528,528,52-
11 mar 20248,458,458,458,458,45-
08 mar 20248,528,528,528,528,52-
07 mar 20248,528,528,528,528,52-
06 mar 20248,428,428,428,468,461
05 mar 20248,468,468,468,408,404
04 mar 20248,458,458,458,458,45-
01 mar 20248,438,438,438,438,43-
29 feb 20248,408,408,408,368,361
28 feb 20248,358,358,358,358,35-
27 feb 20248,358,358,358,368,3630
26 feb 20248,378,378,378,378,37-
23 feb 20248,388,388,388,388,38-
22 feb 20248,378,378,378,378,37-
21 feb 20248,238,238,238,238,23-
20 feb 20248,258,258,258,258,25-
19 feb 20248,298,298,298,298,29-
16 feb 20248,348,348,348,308,301
15 feb 20248,258,258,258,258,2515.000
14 feb 20248,188,188,188,198,196.547
13 feb 20248,178,178,178,198,191
12 feb 20248,298,298,298,308,3041.858
09 feb 20248,258,258,258,248,2426
08 feb 20248,228,258,208,208,2018.448
07 feb 20248,208,208,208,218,21-
06 feb 20248,168,168,168,168,16-
05 feb 20248,178,178,178,138,131
02 feb 20248,208,208,208,178,1712.000
01 feb 20248,098,098,098,078,072
31 gen 20248,128,128,128,128,12-
30 gen 20248,158,158,158,158,15-
29 gen 20248,118,118,118,118,11-
26 gen 20248,108,108,108,138,137
25 gen 20248,108,108,108,108,10-
24 gen 20248,128,128,128,128,1215.000
23 gen 20248,028,028,028,028,02-
22 gen 20248,028,068,028,058,051
19 gen 20247,967,967,967,967,96-
18 gen 20247,887,887,887,907,902
17 gen 20247,857,857,857,857,85-
16 gen 20247,937,937,937,937,93-
15 gen 20247,967,967,967,967,96-
12 gen 20247,987,987,987,977,97159
11 gen 20247,897,897,897,897,89-
10 gen 20247,927,927,927,927,92-
09 gen 20247,907,907,907,907,901.000
08 gen 20247,787,787,787,877,872
05 gen 20247,867,867,867,867,86-
04 gen 20247,877,877,877,877,87-
03 gen 20247,837,837,837,837,83-
02 gen 20247,897,897,897,897,89-
29 dic 20237,967,967,967,997,9916
28 dic 20238,028,028,027,987,9885
27 dic 20237,977,977,977,977,97-
22 dic 20237,927,927,927,927,92-
21 dic 20237,897,897,897,897,89-
20 dic 20237,937,937,937,937,93-
19 dic 20237,867,867,867,917,911
18 dic 20237,817,817,817,867,86166
15 dic 20237,857,857,857,857,85-
14 dic 20237,817,817,817,857,85-
13 dic 20237,717,717,717,727,72500
12 dic 20237,707,707,707,707,70-
11 dic 20237,677,677,677,677,67-
*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...