Italia markets closed

Franklin FTSE Germany ETF (FLGR)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,04+0,22 (+0,88%)
In data: 12:39PM 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 202425,0025,0825,0425,0425,043.142
08 mag 202424,8524,8524,8224,8224,82600
07 mag 202424,7424,8324,7424,7824,78700
06 mag 202424,5324,6024,5324,5524,551.200
03 mag 202424,3824,4224,2924,4224,427.100
02 mag 202423,9224,1423,9224,1424,144.700
01 mag 202423,9124,2223,8423,8423,843.700
30 apr 202424,1824,1823,9623,9623,966.900
29 apr 202424,2724,3424,2724,3024,302.000
26 apr 202424,2924,3924,2524,3624,362.300
25 apr 202423,9624,1423,9624,1424,147.100
24 apr 202424,1324,2224,1124,2224,224.500
23 apr 202424,1524,2824,1524,2824,283.600
22 apr 202423,6523,9523,6523,9223,9212.500
19 apr 202423,6323,6423,4923,6023,609.400
18 apr 202423,6623,7023,5423,6123,616.800
17 apr 202423,5723,7223,5623,7023,702.000
16 apr 202423,6223,6323,4923,5623,568.000
15 apr 202424,0924,0923,7523,7723,7710.300
12 apr 202423,9923,9923,6923,7223,726.800
11 apr 202424,2424,2423,9824,2424,248.800
10 apr 202424,2624,3724,2524,3424,3420.900
09 apr 202424,7124,7124,5224,5824,58500
08 apr 202424,7724,8524,7624,8324,838.700
05 apr 202424,5424,6624,4824,6624,6611.900
04 apr 202424,9625,0224,6424,7024,706.100
03 apr 202424,7124,8924,7124,8924,8911.700
02 apr 202424,6024,7824,5824,6624,6630.700
01 apr 202424,8225,1424,8224,9824,9825.500
28 mar 202424,9024,9824,8824,9424,945.200
27 mar 202424,9025,0124,9024,9824,985.800
26 mar 202424,8324,8624,7824,7824,787.900
25 mar 202424,6724,7424,6524,6724,679.200
22 mar 202424,5324,5724,5024,5424,5411.300
21 mar 202424,5424,6224,5424,5824,586.100
20 mar 202424,3224,6924,3224,6724,673.300
19 mar 202424,2724,3924,2724,3624,366.700
18 mar 202424,3124,3524,2724,3124,318.600
15 mar 202424,4224,4824,3624,4824,4819.200
14 mar 202424,4824,4824,3524,3724,374.600
13 mar 202424,6324,6924,6024,6724,673.900
12 mar 202424,5224,6324,5224,5924,592.800
11 mar 202424,1324,2724,1324,2724,272.200
08 mar 202424,3824,4024,2324,2324,235.500
07 mar 202424,2024,4924,2024,4524,4510.000
06 mar 202424,0424,1024,0124,0624,065.100
05 mar 202423,9824,0123,8623,9123,913.500
04 mar 202423,9723,9723,9723,9723,97400
01 mar 202423,9724,0323,9724,0124,011.100
29 feb 202423,8823,9123,8623,9123,91900
28 feb 202423,7723,7723,7723,7723,77400
27 feb 202423,7923,8423,7923,8423,843.400
26 feb 202423,6623,6623,6623,6623,66400
23 feb 202423,6223,6223,5523,5923,59600
22 feb 202423,5423,5823,5423,5823,58300
21 feb 202423,1823,1823,1823,1823,18200
20 feb 202423,1423,1423,0723,0923,092.600
16 feb 202423,1023,1123,0423,0423,042.600
15 feb 202422,9623,0522,9023,0423,046.900
14 feb 202422,6822,7622,6822,7622,76700
13 feb 202422,5722,5722,4722,4722,47500
12 feb 202422,9222,9222,8922,9022,902.000
09 feb 202422,8022,8522,8022,8522,85800
08 feb 202422,8622,8622,8222,8622,86900
07 feb 202422,9322,9322,7622,8422,845.100
06 feb 202422,8722,9022,8622,8922,896.100
05 feb 202422,7222,7622,6522,7622,761.400
02 feb 202422,8222,8222,7822,8022,80900
01 feb 202423,0123,0423,0023,0423,0418.300
31 gen 202422,8922,9422,6822,6822,68700
30 gen 202422,9822,9822,9322,9822,981.100
29 gen 202422,8523,0122,8523,0123,01900
26 gen 202422,9823,0122,9522,9522,952.600
25 gen 202422,8822,8822,8822,8822,88200
24 gen 202423,0223,0622,9122,9122,912.500
23 gen 202422,4922,5422,4922,5422,54500
22 gen 202422,6322,6322,6022,6022,604.200
19 gen 202422,4122,5622,4122,5622,563.000
18 gen 202422,4222,4522,4222,4522,451.700
17 gen 202422,2122,2622,1622,2622,261.400
16 gen 202422,4422,4822,3522,4122,415.300
12 gen 202422,9222,9222,8322,8322,837.100
11 gen 202422,8422,8422,6322,8022,801.300
10 gen 202422,9322,9322,9022,9122,913.100
09 gen 202422,7822,8022,7422,8022,806.100
08 gen 202422,8922,9222,8922,9222,923.000
05 gen 202422,8322,8322,6822,6922,691.800
04 gen 202422,6322,7422,6322,6822,681.000
03 gen 202422,5822,6322,5322,6022,6014.500
02 gen 202422,9823,0122,8922,9022,9011.100
29 dic 202323,2823,2823,1523,1523,158.400
28 dic 202323,2623,2623,1523,2223,22136.700
27 dic 202323,2123,3223,2123,3123,314.700
26 dic 202322,8823,1522,8823,1323,139.800
22 dic 202323,0023,0122,9723,0123,01600
21 dic 202322,9523,0322,9523,0323,031.100
20 dic 202322,9522,9822,7622,7622,76600
19 dic 202322,9323,0422,8823,0423,046.500
18 dic 202322,8722,8722,7322,8122,812.100
15 dic 202322,9422,9422,8522,8522,85600
*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...