Italia markets closed

Franklin U.S. Treasury Bond ETF (FLGV)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,15+0,03 (+0,17%)
In data: 12:33PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202420,1520,1820,1520,1520,157.096
01 lug 202420,1620,1620,1120,1120,1115.600
01 lug 20240.066 Dividendo
28 giu 202420,4420,4420,3120,3220,25243.300
27 giu 202420,4020,4220,3920,4020,3312.400
26 giu 202420,3620,4120,3620,3620,307.900
25 giu 202420,4720,4720,4220,4720,4018.000
24 giu 202420,5020,5020,4220,4520,3910.800
21 giu 202420,4520,4519,5320,4420,3715.600
20 giu 202420,3920,4220,3920,4220,3624.900
18 giu 202420,4320,4820,4220,4720,4031.600
17 giu 202420,3820,4120,3720,3920,3320.200
14 giu 202420,4920,4920,4420,4620,3931.300
13 giu 202420,3920,4320,3720,4220,3614.900
12 giu 202420,3720,4120,3220,3220,25776.700
11 giu 202420,1820,2420,1720,2420,1728.500
10 giu 202420,1620,1720,1420,1520,0825.900
07 giu 202420,2020,2120,1820,1920,1212.800
06 giu 202420,3320,3620,3320,3620,2941.000
05 giu 202420,3320,3520,2820,3520,2887.400
04 giu 202420,2420,3120,2420,3020,23160.900
03 giu 202420,1420,2220,1420,2020,1310.000
03 giu 20240.071 Dividendo
31 mag 202420,1720,1720,1320,1620,031.557.200
30 mag 202420,0520,0920,0520,0819,9533.900
29 mag 202420,0120,0220,0020,0119,8826.300
28 mag 202420,2120,2120,0820,1019,9624.700
24 mag 202420,1620,1920,1620,1920,054.600
23 mag 202420,1720,1720,1420,1720,0315.700
22 mag 202420,2020,2320,2020,2220,0821.800
21 mag 202420,2320,2520,2220,2420,1028.800
20 mag 202420,1820,2120,1820,1920,0623.900
17 mag 202420,2320,2520,2120,2220,08120.100
16 mag 202420,3120,3120,2520,2720,1352.200
15 mag 202420,2520,3020,2520,2920,1515.700
14 mag 202420,1420,1720,1420,1720,0323.300
13 mag 202420,1520,1520,1120,1119,9838.600
10 mag 202420,1220,1220,0920,1119,9719.500
09 mag 202420,0820,1520,0820,1520,0117.200
08 mag 202420,1220,1320,1020,1019,9722.200
07 mag 202420,1520,1920,1420,1520,0191.700
06 mag 202422,0822,0820,0820,1019,9723.500
03 mag 202420,1020,1020,0520,0819,9536.400
02 mag 202419,9220,0019,9220,0019,8632.300
01 mag 202419,9219,9419,8819,9319,8025.300
01 mag 20240.078 Dividendo
30 apr 202419,9719,9819,9319,9419,73212.100
29 apr 202419,9920,0219,9620,0219,8127.700
26 apr 202419,9719,9719,9419,9419,7327.400
25 apr 202419,8719,9319,8719,9219,7015.500
24 apr 202419,9919,9919,9319,9719,7628.200
23 apr 202419,9522,3819,9520,0219,8141.000
22 apr 202419,9620,0019,9620,0019,7829.200
19 apr 202419,9920,0219,9719,9919,77172.100
18 apr 202419,9919,9919,9519,9719,7523.600
17 apr 202419,9720,0219,9420,0119,8030.900
16 apr 202419,9419,9519,9019,9219,7172.600
15 apr 202419,9719,9819,9419,9819,7733.200
12 apr 202420,1220,1320,0820,0819,8723.400
11 apr 202420,0620,0620,0120,0219,8120.100
10 apr 202420,1020,1020,0320,0419,8325.300
09 apr 202420,2520,2720,2520,2720,0551.200
08 apr 202420,1820,2020,1720,1919,9811.600
05 apr 202420,2520,2720,2220,2220,0049.100
04 apr 202420,3120,3320,2620,3320,11664.400
03 apr 202420,1920,2719,9820,2720,0519.500
02 apr 202420,2320,2620,2120,2620,0449.800
01 apr 202420,4020,4020,2720,2720,05116.400
01 apr 20240.065 Dividendo
28 mar 202420,4820,5120,4620,4920,21515.500
27 mar 202420,4720,5220,4720,5120,2314.800
26 mar 202420,4220,4520,4120,4520,1727.500
25 mar 202420,4320,4420,4120,4220,1424.600
22 mar 202420,4620,4720,4520,4520,1774.500
21 mar 202420,3720,3920,3620,3920,1011.700
20 mar 202420,3620,4020,3220,3620,0838.200
19 mar 202420,3120,3420,3120,3320,0525.900
18 mar 202420,3120,3120,2720,3020,0234.000
15 mar 202420,3220,3320,3120,3220,0414.000
14 mar 202420,3920,3920,3320,3320,0547.700
13 mar 202420,4820,4820,4520,4720,1822.500
12 mar 202420,5220,5220,4920,5020,2227.200
11 mar 202420,6020,6020,5620,6020,3248.200
08 mar 202420,6220,6220,5820,5820,30142.200
07 mar 202420,6020,6020,5520,5820,3026.000
06 mar 202420,5620,5920,5420,5720,28719.600
05 mar 202420,4820,5520,4820,5220,2435.200
04 mar 202420,4020,4220,4020,4220,1420.700
01 mar 202420,3820,4720,3820,4720,1931.100
01 mar 20240.058 Dividendo
29 feb 202420,4320,4620,4220,4220,08856.600
28 feb 202420,3620,4020,3520,3920,0614.600
27 feb 202420,3520,3820,3420,3520,0131.600
26 feb 202420,4120,4120,3220,3720,0428.600
23 feb 202420,3520,4120,3420,4120,0723.300
22 feb 202420,3320,3420,3020,3219,9826.300
21 feb 202420,3720,3720,3020,3219,9833.200
20 feb 202420,3620,4120,3620,3820,04137.700
16 feb 202420,3220,3420,3220,3420,0121.300
15 feb 202420,4120,4120,3820,4120,0717.600
*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...