Italia markets closed
Dow Jones
39.099,77 -69,75 (-0,18%) Nasdaq
17.891,34 +12,04 (+0,07%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0735 -0,0007 (-0,06%) Bitcoin EUR
57.606,28 -1.291,78 (-2,19%) CMC Crypto 200
1.308,50 -36,00 (-2,68%)
Franklin U.S. Core Bond ETF (FLCB)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 lug 2024 | 20,99 | 21,02 | 20,99 | 20,99 | 20,99 | 69.974 |
| 01 lug 2024 | 20,98 | 21,01 | 20,93 | 20,94 | 20,94 | 340.500 |
| 01 lug 2024 | 0.066 Dividendo | |||||
| 28 giu 2024 | 21,29 | 21,29 | 21,13 | 21,13 | 21,06 | 436.300 |
| 27 giu 2024 | 21,25 | 21,25 | 21,21 | 21,23 | 21,16 | 82.500 |
| 26 giu 2024 | 21,21 | 21,21 | 21,18 | 21,19 | 21,12 | 100.600 |
| 25 giu 2024 | 21,28 | 21,30 | 21,25 | 21,29 | 21,22 | 105.400 |
| 24 giu 2024 | 21,30 | 21,30 | 21,25 | 21,27 | 21,20 | 76.400 |
| 21 giu 2024 | 21,30 | 21,30 | 21,23 | 21,27 | 21,21 | 133.500 |
| 20 giu 2024 | 21,25 | 21,27 | 21,21 | 21,26 | 21,20 | 96.400 |
| 18 giu 2024 | 21,26 | 21,32 | 21,25 | 21,32 | 21,25 | 146.000 |
| 17 giu 2024 | 21,24 | 21,24 | 21,19 | 21,23 | 21,16 | 120.600 |
| 14 giu 2024 | 21,35 | 21,35 | 21,28 | 21,32 | 21,25 | 96.800 |
| 13 giu 2024 | 21,28 | 21,30 | 21,23 | 21,28 | 21,22 | 101.000 |
| 12 giu 2024 | 21,26 | 21,28 | 21,18 | 21,19 | 21,12 | 1.610.500 |
| 11 giu 2024 | 21,05 | 21,09 | 21,01 | 21,08 | 21,02 | 105.900 |
| 10 giu 2024 | 21,02 | 21,02 | 20,97 | 21,00 | 20,94 | 104.200 |
| 07 giu 2024 | 21,09 | 21,09 | 21,02 | 21,03 | 20,96 | 85.200 |
| 06 giu 2024 | 21,17 | 21,21 | 21,16 | 21,19 | 21,12 | 208.500 |
| 05 giu 2024 | 21,17 | 21,19 | 21,11 | 21,19 | 21,12 | 417.500 |
| 04 giu 2024 | 21,13 | 21,15 | 21,08 | 21,13 | 21,06 | 90.000 |
| 03 giu 2024 | 20,99 | 21,06 | 20,97 | 21,05 | 20,98 | 126.400 |
| 03 giu 2024 | 0.073 Dividendo | |||||
| 31 mag 2024 | 21,01 | 21,01 | 20,97 | 21,01 | 20,87 | 2.996.000 |
| 30 mag 2024 | 20,91 | 20,93 | 20,89 | 20,92 | 20,78 | 84.000 |
| 29 mag 2024 | 20,88 | 20,88 | 20,81 | 20,83 | 20,70 | 140.500 |
| 28 mag 2024 | 21,03 | 21,03 | 20,91 | 20,92 | 20,78 | 129.400 |
| 24 mag 2024 | 21,00 | 21,02 | 20,97 | 21,01 | 20,88 | 115.400 |
| 23 mag 2024 | 21,08 | 21,08 | 20,95 | 20,99 | 20,85 | 140.600 |
| 22 mag 2024 | 21,03 | 21,08 | 21,02 | 21,06 | 20,92 | 97.000 |
| 21 mag 2024 | 21,09 | 21,09 | 21,07 | 21,09 | 20,95 | 108.000 |
| 20 mag 2024 | 21,06 | 21,06 | 21,03 | 21,05 | 20,91 | 118.500 |
| 17 mag 2024 | 21,10 | 21,10 | 21,05 | 21,06 | 20,92 | 100.800 |
| 16 mag 2024 | 21,18 | 21,18 | 21,09 | 21,09 | 20,95 | 166.200 |
| 15 mag 2024 | 21,13 | 21,16 | 21,11 | 21,14 | 21,00 | 106.100 |
| 14 mag 2024 | 20,99 | 21,02 | 20,98 | 21,01 | 20,88 | 110.100 |
| 13 mag 2024 | 21,03 | 21,03 | 20,95 | 20,95 | 20,82 | 136.400 |
| 10 mag 2024 | 20,99 | 20,99 | 20,91 | 20,94 | 20,80 | 124.400 |
| 09 mag 2024 | 20,96 | 21,00 | 20,92 | 21,00 | 20,86 | 124.200 |
| 08 mag 2024 | 20,99 | 20,99 | 20,93 | 20,95 | 20,81 | 103.500 |
| 07 mag 2024 | 21,00 | 21,03 | 20,96 | 20,99 | 20,85 | 237.400 |
| 06 mag 2024 | 20,97 | 20,97 | 20,90 | 20,92 | 20,79 | 114.200 |
| 03 mag 2024 | 20,93 | 20,94 | 20,85 | 20,90 | 20,76 | 100.400 |
| 02 mag 2024 | 20,73 | 20,81 | 20,70 | 20,78 | 20,64 | 149.400 |
| 01 mag 2024 | 20,70 | 20,77 | 20,66 | 20,71 | 20,57 | 199.100 |
| 01 mag 2024 | 0.103 Dividendo | |||||
| 30 apr 2024 | 20,75 | 20,78 | 20,73 | 20,73 | 20,49 | 421.600 |
| 29 apr 2024 | 20,82 | 20,85 | 20,81 | 20,82 | 20,58 | 80.600 |
| 26 apr 2024 | 20,74 | 20,79 | 20,74 | 20,76 | 20,52 | 107.100 |
| 25 apr 2024 | 20,69 | 20,74 | 20,66 | 20,72 | 20,48 | 85.500 |
| 24 apr 2024 | 20,77 | 20,80 | 20,74 | 20,79 | 20,55 | 125.900 |
| 23 apr 2024 | 20,82 | 20,86 | 20,76 | 20,84 | 20,60 | 161.500 |
| 22 apr 2024 | 20,76 | 20,81 | 20,76 | 20,80 | 20,56 | 124.200 |
| 19 apr 2024 | 20,81 | 20,81 | 20,74 | 20,77 | 20,53 | 185.700 |
| 18 apr 2024 | 20,80 | 20,81 | 20,73 | 20,75 | 20,51 | 95.200 |
| 17 apr 2024 | 20,79 | 20,82 | 20,75 | 20,81 | 20,57 | 82.300 |
| 16 apr 2024 | 20,71 | 20,73 | 20,67 | 20,71 | 20,47 | 180.900 |
| 15 apr 2024 | 20,86 | 20,86 | 20,75 | 20,79 | 20,55 | 132.700 |
| 12 apr 2024 | 20,94 | 20,95 | 20,91 | 20,92 | 20,68 | 79.700 |
| 11 apr 2024 | 20,91 | 20,92 | 20,81 | 20,85 | 20,61 | 184.000 |
| 10 apr 2024 | 20,96 | 20,98 | 20,86 | 20,88 | 20,64 | 119.800 |
| 09 apr 2024 | 21,09 | 21,13 | 21,09 | 21,11 | 20,87 | 101.100 |
| 08 apr 2024 | 21,07 | 21,07 | 21,02 | 21,05 | 20,81 | 80.900 |
| 05 apr 2024 | 21,08 | 21,13 | 21,06 | 21,07 | 20,82 | 93.300 |
| 04 apr 2024 | 21,16 | 21,17 | 21,11 | 21,16 | 20,92 | 2.108.400 |
| 03 apr 2024 | 21,09 | 21,12 | 21,03 | 21,11 | 20,87 | 144.800 |
| 02 apr 2024 | 21,11 | 21,11 | 21,05 | 21,10 | 20,86 | 116.100 |
| 01 apr 2024 | 21,30 | 21,30 | 21,12 | 21,14 | 20,89 | 90.500 |
| 01 apr 2024 | 0.065 Dividendo | |||||
| 28 mar 2024 | 21,35 | 21,37 | 21,31 | 21,34 | 21,03 | 1.198.000 |
| 27 mar 2024 | 21,40 | 21,40 | 21,31 | 21,35 | 21,04 | 87.900 |
| 26 mar 2024 | 21,27 | 21,31 | 21,26 | 21,30 | 20,99 | 98.700 |
| 25 mar 2024 | 21,31 | 21,31 | 21,27 | 21,28 | 20,97 | 78.600 |
| 22 mar 2024 | 21,33 | 21,33 | 21,30 | 21,31 | 21,00 | 176.800 |
| 21 mar 2024 | 21,28 | 21,28 | 21,21 | 21,24 | 20,93 | 190.100 |
| 20 mar 2024 | 21,28 | 21,28 | 21,16 | 21,22 | 20,91 | 118.700 |
| 19 mar 2024 | 21,17 | 21,20 | 21,16 | 21,16 | 20,85 | 216.200 |
| 18 mar 2024 | 21,16 | 21,21 | 21,12 | 21,15 | 20,84 | 130.000 |
| 15 mar 2024 | 21,17 | 21,18 | 21,14 | 21,15 | 20,84 | 396.900 |
| 14 mar 2024 | 21,25 | 21,25 | 21,16 | 21,16 | 20,85 | 1.832.400 |
| 13 mar 2024 | 21,31 | 21,36 | 21,29 | 21,31 | 21,00 | 113.800 |
| 12 mar 2024 | 21,37 | 21,37 | 21,30 | 21,32 | 21,01 | 172.300 |
| 11 mar 2024 | 21,41 | 21,41 | 21,36 | 21,39 | 21,08 | 128.100 |
| 08 mar 2024 | 21,41 | 21,42 | 21,39 | 21,41 | 21,09 | 148.500 |
| 07 mar 2024 | 21,40 | 21,40 | 21,34 | 21,39 | 21,08 | 108.900 |
| 06 mar 2024 | 21,33 | 21,38 | 21,32 | 21,35 | 21,04 | 1.458.500 |
| 05 mar 2024 | 21,26 | 21,31 | 21,26 | 21,29 | 20,98 | 113.900 |
| 04 mar 2024 | 21,20 | 21,22 | 21,17 | 21,19 | 20,88 | 104.800 |
| 01 mar 2024 | 21,10 | 21,24 | 21,10 | 21,22 | 20,91 | 215.900 |
| 01 mar 2024 | 0.063 Dividendo | |||||
| 29 feb 2024 | 21,21 | 21,24 | 21,19 | 21,22 | 20,85 | 1.606.600 |
| 28 feb 2024 | 21,17 | 21,20 | 21,14 | 21,19 | 20,82 | 107.100 |
| 27 feb 2024 | 21,21 | 21,21 | 21,12 | 21,14 | 20,77 | 137.500 |
| 26 feb 2024 | 21,22 | 21,22 | 21,13 | 21,16 | 20,79 | 97.700 |
| 23 feb 2024 | 21,15 | 21,23 | 21,12 | 21,20 | 20,83 | 114.600 |
| 22 feb 2024 | 21,11 | 21,13 | 21,09 | 21,12 | 20,75 | 98.000 |
| 21 feb 2024 | 21,20 | 21,20 | 21,10 | 21,12 | 20,75 | 126.600 |
| 20 feb 2024 | 21,18 | 21,21 | 21,15 | 21,18 | 20,81 | 82.600 |
| 16 feb 2024 | 21,18 | 21,18 | 21,11 | 21,16 | 20,79 | 101.800 |
| 15 feb 2024 | 21,24 | 21,24 | 21,17 | 21,20 | 20,83 | 78.500 |
| *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.