Italia markets open in 1 hour 35 minutes

Franklin FTSE Europe ETF (FLEE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
29,42+0,26 (+0,89%)
Alla chiusura: 03:19PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202429,4729,4429,4229,4229,421.059
02 mag 202429,0329,2529,0329,1629,163.000
01 mag 202428,8629,2328,8628,9228,921.100
30 apr 202429,2529,3029,0029,0029,002.000
29 apr 202429,3529,3629,3529,3629,36400
26 apr 202429,2329,3729,2329,3329,331.600
25 apr 202429,1129,1429,1129,1429,14700
24 apr 202429,1829,2129,1129,1929,192.000
23 apr 202429,1729,3129,1729,3129,3110.900
22 apr 202428,7228,9828,7228,9128,911.800
19 apr 202428,5928,6128,5428,5428,54400
18 apr 202428,5228,6328,4628,5028,5021.700
17 apr 202428,5628,6028,5528,5928,591.400
16 apr 202428,4928,5328,4328,4928,495.500
15 apr 202429,1129,1128,6728,6828,6815.200
12 apr 202428,8728,8728,7128,7428,744.900
11 apr 202429,1029,2129,1029,1429,141.500
10 apr 202429,1929,1929,1129,1929,1917.300
09 apr 202429,6629,6629,4229,5129,517.000
08 apr 202429,6129,6429,5629,6129,613.600
05 apr 202429,2929,4629,2929,4629,464.400
04 apr 202429,8129,8129,3729,3729,373.000
03 apr 202429,6029,6129,6029,6029,601.100
02 apr 202429,3629,4129,3429,4129,414.500
01 apr 202429,7429,8529,6429,6629,665.600
28 mar 202429,6929,7429,6629,7429,741.900
27 mar 202429,7029,7429,6629,7429,743.800
26 mar 202429,6729,6829,6129,6229,624.100
25 mar 202429,6329,6329,5829,5829,585.500
22 mar 202429,5529,5729,5129,5629,5611.000
21 mar 202429,6429,6429,5829,5829,58500
20 mar 202429,2929,6829,2929,6829,682.600
19 mar 202429,2729,3829,2729,3329,331.700
18 mar 202429,3829,3829,2929,2929,291.800
15 mar 202429,5129,5329,4529,4529,451.300
14 mar 202429,7029,7029,3629,4629,465.200
13 mar 202429,7029,7729,6929,7129,718.000
12 mar 202429,4129,6329,4129,6329,631.300
11 mar 202429,3329,3629,2029,3529,356.100
08 mar 202429,5329,5429,3729,3829,382.700
07 mar 202429,3229,4929,2729,4829,482.300
06 mar 202428,9729,0228,9729,0129,01900
05 mar 202428,8128,8428,7228,7228,726.600
04 mar 202428,7728,8828,7628,8228,8227.100
01 mar 202428,7828,8428,7828,8428,8413.200
29 feb 202428,7528,7528,5428,6428,6414.100
28 feb 202428,5828,6528,5728,6428,6410.000
27 feb 202428,7228,7728,7228,7628,766.100
26 feb 202428,7428,7728,6428,7728,779.800
23 feb 202428,7428,7428,7028,7228,722.800
22 feb 202428,5728,6928,5728,6728,678.300
21 feb 202428,3128,4228,2928,4228,423.700
20 feb 202428,3928,4128,3128,3428,3449.600
16 feb 202428,1728,3028,1728,1928,193.500
15 feb 202427,9828,1527,9828,1428,147.000
14 feb 202427,7527,8627,7227,8627,866.600
13 feb 202427,5227,5327,4827,5027,501.300
12 feb 202427,9828,1127,9228,0128,017.400
09 feb 202427,8028,0027,8027,9927,9910.400
08 feb 202427,9227,9327,8427,8927,892.300
07 feb 202427,9027,9727,9027,9227,924.400
06 feb 202427,8828,0127,8727,9927,993.100
05 feb 202427,6627,8227,6627,8227,821.600
02 feb 202428,0028,0027,8627,9427,9436.200
01 feb 202428,0728,2027,9428,2028,2017.400
31 gen 202428,2428,2427,9027,9027,9038.700
30 gen 202428,1328,1728,0728,1728,1713.100
29 gen 202427,9328,1627,9028,1528,1515.000
26 gen 202428,0528,0827,9928,0128,0110.600
25 gen 202427,7427,7527,6327,7527,755.900
24 gen 202427,7727,7727,6127,6127,617.500
23 gen 202427,3227,3827,2527,3427,348.500
22 gen 202427,4627,5027,4227,4227,425.600
19 gen 202427,2527,4027,1727,4027,406.600
18 gen 202427,2327,3727,1927,3527,35102.200
17 gen 202427,0227,1327,0227,1327,1319.800
16 gen 202427,4327,4527,3127,3327,338.200
12 gen 202427,9027,9027,8227,8427,8440.100
11 gen 202427,6327,8227,5927,8027,8051.600
10 gen 202427,8327,9027,8327,8727,8779.700
09 gen 202427,8127,8227,7527,7927,7914.700
08 gen 202427,8528,0527,8528,0528,054.700
05 gen 202427,7327,7927,7327,7627,7616.000
04 gen 202427,7527,9127,7527,7927,7997.000
03 gen 202427,5527,7127,5127,6627,6654.400
02 gen 202427,8827,9927,8627,8627,86189.000
29 dic 202328,2728,2728,1328,2028,20156.900
28 dic 202328,3428,3428,1728,1828,1845.000
27 dic 202328,2628,4128,2628,3528,3584.700
26 dic 202328,0828,2828,0728,2128,2194.400
22 dic 202328,0228,0727,9628,0328,0358.100
21 dic 202327,8928,0227,8428,0228,0229.300
20 dic 202327,8827,9727,6227,6227,62187.800
19 dic 202327,9327,9527,8927,9327,93217.700
18 dic 202327,7527,7527,6527,6827,68248.900
15 dic 202327,7527,7627,6227,6227,6217.800
15 dic 20230.188 Dividendo
14 dic 202328,0928,1627,9928,0927,91144.600
13 dic 202327,5127,8127,3527,8127,62248.300
12 dic 202327,3727,4627,3227,4527,27304.800
*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...