Italia markets closed

Franklin FTSE Brazil ETF (FLBR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,15-0,49 (-2,50%)
In data: 10:44AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202419,1519,1519,1019,1519,153.950
08 mag 202419,4219,6619,4219,6419,6412.900
07 mag 202419,7219,7719,6419,7019,705.800
06 mag 202419,4919,6419,4919,5619,566.300
03 mag 202419,6019,6019,4819,5619,5697.100
02 mag 202419,1719,2819,1019,2719,2739.100
01 mag 202418,8019,0518,7218,8018,8013.400
30 apr 202418,9819,0118,7618,7718,777.700
29 apr 202419,1219,2219,1019,1919,1913.200
26 apr 202418,9319,1418,9319,0819,0817.600
25 apr 202418,5518,6518,5518,6318,636.800
24 apr 202418,7118,7518,6818,7418,7414.200
23 apr 202418,5218,9218,5218,8218,8212.300
22 apr 202418,4618,7718,4218,7318,7326.300
19 apr 202418,2618,6018,2618,5518,5516.200
18 apr 202418,3218,3918,0618,2218,2216.900
17 apr 202418,3518,3918,1618,2418,2497.500
16 apr 202418,2018,3518,0818,1818,1848.700
15 apr 202418,7018,7518,4718,6318,6326.400
12 apr 202419,1519,1518,8618,8818,8819.900
11 apr 202419,3719,3719,2019,2019,2050.800
10 apr 202419,5919,6019,3119,3819,3849.700
09 apr 202419,8419,9019,7819,9019,908.900
08 apr 202419,3219,6819,3219,6819,689.800
05 apr 202419,3519,3719,1419,1919,1961.300
04 apr 202419,6919,8419,3519,3619,3634.400
03 apr 202419,2419,4719,0519,3819,3834.100
02 apr 202419,3019,3819,2219,3819,3817.100
01 apr 202419,5619,5619,2019,2619,2675.400
28 mar 202419,4619,6419,4619,5919,597.000
27 mar 202419,4519,6419,3919,6419,6410.000
26 mar 202419,4119,5119,4119,4619,4666.800
25 mar 202419,4619,5219,4619,5019,5041.100
22 mar 202419,5219,5719,3919,4219,4281.200
21 mar 202419,8419,8419,6519,6519,6543.500
20 mar 202419,4319,8619,4119,8419,8417.500
19 mar 202419,3019,5219,3019,3819,3825.900
18 mar 202419,5019,5219,1819,3019,3042.200
15 mar 202419,5019,5019,3519,3619,3610.900
14 mar 202419,6219,7019,4819,5819,58224.700
13 mar 202419,5919,7619,5919,6919,6949.500
12 mar 202419,4419,6919,4019,6319,63255.400
11 mar 202419,2819,5219,2819,3619,3674.900
08 mar 202419,3719,5519,3219,4619,46147.600
07 mar 202419,9419,9619,8319,9219,9268.000
06 mar 202419,9820,0319,9019,9319,93108.000
05 mar 202419,8219,9019,7219,7519,7514.200
04 mar 202419,9219,9219,7919,7919,7995.000
01 mar 202419,9720,0219,8419,9519,9512.400
29 feb 202419,8919,8919,7819,8519,8516.900
28 feb 202420,2820,2919,9920,0120,0142.000
27 feb 202420,2420,4720,2420,4720,4746.300
26 feb 202419,9620,0819,8919,9819,9842.100
23 feb 202420,0620,0619,8719,8919,8919.700
22 feb 202420,2720,2720,1220,1220,1214.900
21 feb 202420,2120,2520,1020,2220,2216.100
20 feb 202420,1320,2020,1220,2020,2036.100
16 feb 202419,7819,9519,7519,9219,9216.400
15 feb 202419,6919,7519,6019,7519,758.000
14 feb 202419,6019,6919,5519,5819,5843.100
13 feb 202419,5519,6819,2519,4219,4285.800
12 feb 202419,7520,0819,7519,9719,9720.800
09 feb 202419,7319,8419,7019,7719,7716.300
08 feb 202419,9419,9419,6719,6919,6920.800
07 feb 202420,0520,0919,9820,0820,0818.900
06 feb 202419,9220,1519,9220,1520,1511.700
05 feb 202419,6219,6419,3619,6219,6216.400
02 feb 202419,7219,7319,5619,6319,6322.500
01 feb 202419,9120,0519,8220,0520,0514.400
31 gen 202420,0220,1319,7819,7819,7821.600
30 gen 202419,7619,8019,5619,7419,741.090.200
29 gen 202419,9819,9819,7919,8819,8813.500
26 gen 202420,0420,1219,9420,0920,097.500
25 gen 202419,9120,0119,8419,9319,9319.600
24 gen 202420,0520,0819,7719,7819,7852.700
23 gen 202419,6119,7719,4919,7719,7755.900
22 gen 202419,5919,7419,3219,4219,4242.100
19 gen 202419,7019,7819,6619,7719,778.500
18 gen 202419,8219,8219,6819,7719,7738.800
17 gen 202419,9620,0019,8919,9419,9427.700
16 gen 202420,4020,4020,0520,0720,0782.400
12 gen 202420,7420,8020,5620,6120,6111.800
11 gen 202420,5420,5720,3420,5020,5015.500
10 gen 202420,4220,4420,3320,3920,3922.000
09 gen 202420,5620,5820,4220,4320,4325.100
08 gen 202420,5520,7520,5520,7420,7452.200
05 gen 202420,5820,8020,5720,6820,6826.000
04 gen 202420,3720,5620,3620,4720,4731.100
03 gen 202420,6020,7620,6020,6520,6528.600
02 gen 202420,8220,8820,4920,5720,57111.200
29 dic 202321,0521,0820,8920,9520,95116.100
28 dic 202321,1021,1821,0221,0721,0710.500
27 dic 202321,0821,1921,0621,1321,1339.100
26 dic 202320,9621,1220,9521,0821,0818.500
22 dic 202320,7020,8820,7020,7820,789.700
21 dic 202320,5720,6920,4920,6320,6323.900
20 dic 202320,5920,5920,2820,3020,308.000
19 dic 202320,5920,6520,5420,6320,6321.300
18 dic 202320,1620,4220,1420,3620,3637.900
15 dic 202320,2520,2520,0220,0420,04225.000
*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...