Italia markets close in 3 hours 26 minutes
FTSE MIB
34.171,49 +20,08 (+0,06%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,53 +0,54 (+0,68%) Bitcoin EUR
56.945,33 -1.120,44 (-1,93%)
Franklin International Aggregate Bond ETF (FLIA)
Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Preborsa:
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 20,13 | 20,14 | 20,13 | 20,14 | 20,14 | 28.900 |
| 07 mag 2024 | 20,17 | 20,19 | 20,14 | 20,14 | 20,14 | 69.500 |
| 06 mag 2024 | 20,15 | 20,21 | 20,15 | 20,20 | 20,20 | 50.600 |
| 03 mag 2024 | 20,12 | 20,17 | 20,12 | 20,15 | 20,15 | 34.700 |
| 02 mag 2024 | 20,04 | 20,09 | 20,03 | 20,09 | 20,09 | 47.400 |
| 01 mag 2024 | 20,01 | 20,05 | 20,00 | 20,02 | 20,02 | 67.000 |
| 30 apr 2024 | 19,99 | 20,01 | 19,99 | 19,99 | 19,99 | 174.500 |
| 29 apr 2024 | 20,01 | 20,04 | 20,01 | 20,03 | 20,03 | 42.400 |
| 26 apr 2024 | 19,97 | 20,02 | 19,97 | 20,00 | 20,00 | 26.200 |
| 25 apr 2024 | 19,93 | 19,97 | 19,93 | 19,95 | 19,95 | 38.700 |
| 24 apr 2024 | 20,01 | 20,01 | 19,98 | 19,98 | 19,98 | 29.200 |
| 23 apr 2024 | 20,08 | 20,08 | 20,05 | 20,06 | 20,06 | 40.000 |
| 22 apr 2024 | 20,04 | 20,06 | 20,03 | 20,05 | 20,05 | 27.900 |
| 19 apr 2024 | 20,03 | 20,03 | 20,01 | 20,02 | 20,02 | 31.300 |
| 18 apr 2024 | 20,06 | 20,06 | 20,03 | 20,04 | 20,04 | 88.300 |
| 17 apr 2024 | 20,02 | 20,06 | 20,00 | 20,04 | 20,04 | 70.800 |
| 16 apr 2024 | 19,95 | 19,98 | 19,95 | 19,96 | 19,96 | 77.400 |
| 15 apr 2024 | 20,06 | 20,06 | 20,03 | 20,03 | 20,03 | 25.700 |
| 12 apr 2024 | 20,17 | 20,17 | 20,14 | 20,14 | 20,14 | 37.200 |
| 11 apr 2024 | 20,07 | 20,08 | 20,03 | 20,07 | 20,07 | 64.000 |
| 10 apr 2024 | 20,11 | 20,11 | 20,05 | 20,07 | 20,07 | 25.700 |
| 09 apr 2024 | 20,17 | 20,18 | 20,17 | 20,17 | 20,17 | 46.600 |
| 08 apr 2024 | 20,12 | 20,12 | 20,10 | 20,12 | 20,12 | 40.600 |
| 05 apr 2024 | 20,16 | 20,18 | 20,14 | 20,16 | 20,16 | 36.200 |
| 04 apr 2024 | 20,18 | 20,22 | 20,17 | 20,22 | 20,22 | 721.700 |
| 03 apr 2024 | 20,11 | 20,17 | 20,10 | 20,17 | 20,17 | 45.300 |
| 02 apr 2024 | 20,12 | 20,13 | 20,10 | 20,11 | 20,11 | 52.900 |
| 01 apr 2024 | 20,14 | 20,14 | 20,11 | 20,12 | 20,12 | 33.100 |
| 28 mar 2024 | 20,22 | 20,28 | 20,21 | 20,23 | 20,23 | 292.800 |
| 27 mar 2024 | 20,21 | 20,25 | 20,21 | 20,25 | 20,25 | 56.200 |
| 26 mar 2024 | 20,13 | 20,16 | 20,13 | 20,16 | 20,16 | 48.100 |
| 25 mar 2024 | 20,14 | 20,17 | 20,13 | 20,16 | 20,16 | 63.900 |
| 22 mar 2024 | 20,20 | 20,21 | 20,17 | 20,17 | 20,17 | 36.200 |
| 21 mar 2024 | 20,25 | 20,25 | 20,15 | 20,18 | 20,18 | 47.700 |
| 20 mar 2024 | 20,11 | 20,13 | 20,10 | 20,12 | 20,12 | 42.400 |
| 19 mar 2024 | 20,13 | 20,14 | 20,12 | 20,12 | 20,12 | 40.200 |
| 18 mar 2024 | 20,10 | 20,12 | 20,09 | 20,10 | 20,10 | 27.300 |
| 15 mar 2024 | 20,10 | 20,14 | 20,10 | 20,14 | 20,14 | 69.400 |
| 14 mar 2024 | 20,15 | 20,15 | 20,09 | 20,11 | 20,11 | 31.900 |
| 13 mar 2024 | 20,18 | 20,19 | 20,17 | 20,18 | 20,18 | 42.500 |
| 12 mar 2024 | 20,15 | 20,19 | 20,15 | 20,18 | 20,18 | 44.400 |
| 11 mar 2024 | 20,22 | 20,22 | 20,18 | 20,19 | 20,19 | 46.200 |
| 08 mar 2024 | 20,21 | 20,24 | 20,20 | 20,21 | 20,21 | 50.400 |
| 07 mar 2024 | 20,22 | 20,22 | 20,20 | 20,22 | 20,22 | 37.300 |
| 06 mar 2024 | 20,19 | 20,21 | 20,19 | 20,19 | 20,19 | 290.400 |
| 05 mar 2024 | 20,15 | 20,20 | 20,15 | 20,18 | 20,18 | 72.600 |
| 04 mar 2024 | 20,08 | 20,13 | 20,08 | 20,10 | 20,10 | 60.300 |
| 01 mar 2024 | 20,02 | 20,15 | 20,02 | 20,12 | 20,12 | 80.700 |
| 29 feb 2024 | 20,04 | 20,11 | 20,04 | 20,11 | 20,11 | 168.100 |
| 28 feb 2024 | 20,00 | 20,12 | 20,00 | 20,11 | 20,11 | 143.800 |
| 27 feb 2024 | 20,04 | 20,12 | 20,02 | 20,06 | 20,06 | 218.900 |
| 26 feb 2024 | 20,05 | 20,06 | 20,03 | 20,05 | 20,05 | 201.000 |
| 23 feb 2024 | 20,11 | 20,15 | 20,08 | 20,14 | 20,14 | 128.600 |
| 22 feb 2024 | 20,03 | 20,09 | 20,03 | 20,09 | 20,09 | 116.700 |
| 21 feb 2024 | 20,04 | 20,05 | 19,99 | 20,03 | 20,03 | 139.900 |
| 20 feb 2024 | 20,09 | 20,12 | 20,07 | 20,11 | 20,11 | 88.800 |
| 16 feb 2024 | 20,04 | 20,07 | 20,03 | 20,06 | 20,06 | 44.800 |
| 15 feb 2024 | 20,08 | 20,08 | 20,04 | 20,05 | 20,05 | 32.600 |
| 14 feb 2024 | 20,01 | 20,07 | 20,01 | 20,06 | 20,06 | 46.100 |
| 13 feb 2024 | 19,97 | 20,00 | 19,94 | 19,94 | 19,94 | 44.900 |
| 12 feb 2024 | 20,02 | 20,08 | 20,02 | 20,07 | 20,07 | 48.100 |
| 09 feb 2024 | 19,90 | 20,04 | 19,90 | 20,02 | 20,02 | 48.300 |
| 08 feb 2024 | 20,03 | 20,05 | 20,01 | 20,03 | 20,03 | 71.700 |
| 07 feb 2024 | 20,02 | 20,09 | 20,02 | 20,07 | 20,07 | 170.800 |
| 06 feb 2024 | 20,09 | 20,11 | 20,09 | 20,11 | 20,11 | 31.000 |
| 05 feb 2024 | 20,10 | 20,10 | 20,04 | 20,06 | 20,06 | 50.100 |
| 02 feb 2024 | 20,09 | 20,34 | 20,09 | 20,26 | 20,26 | 76.700 |
| 01 feb 2024 | 20,15 | 20,23 | 20,15 | 20,23 | 20,23 | 89.300 |
| 31 gen 2024 | 20,17 | 20,23 | 20,17 | 20,21 | 20,21 | 111.400 |
| 30 gen 2024 | 20,10 | 20,12 | 20,07 | 20,11 | 20,11 | 59.600 |
| 29 gen 2024 | 20,07 | 20,12 | 20,07 | 20,12 | 20,12 | 33.700 |
| 26 gen 2024 | 20,01 | 20,06 | 20,01 | 20,05 | 20,05 | 65.900 |
| 25 gen 2024 | 20,02 | 20,06 | 20,02 | 20,06 | 20,06 | 49.500 |
| 24 gen 2024 | 20,09 | 20,09 | 20,01 | 20,03 | 20,03 | 33.300 |
| 23 gen 2024 | 20,07 | 20,07 | 20,00 | 20,01 | 20,01 | 49.100 |
| 22 gen 2024 | 20,06 | 20,12 | 20,06 | 20,12 | 20,12 | 74.700 |
| 19 gen 2024 | 20,02 | 20,10 | 20,01 | 20,10 | 20,10 | 53.800 |
| 18 gen 2024 | 20,07 | 20,07 | 20,02 | 20,05 | 20,05 | 31.200 |
| 17 gen 2024 | 20,05 | 20,05 | 20,02 | 20,04 | 20,04 | 67.600 |
| 16 gen 2024 | 20,18 | 20,19 | 20,10 | 20,11 | 20,11 | 53.900 |
| 12 gen 2024 | 20,25 | 20,25 | 20,22 | 20,24 | 20,24 | 42.900 |
| 11 gen 2024 | 20,16 | 20,21 | 20,15 | 20,21 | 20,21 | 43.700 |
| 10 gen 2024 | 20,15 | 20,16 | 20,11 | 20,12 | 20,12 | 74.300 |
| 09 gen 2024 | 20,09 | 20,16 | 20,09 | 20,16 | 20,16 | 226.600 |
| 08 gen 2024 | 20,12 | 20,16 | 20,10 | 20,15 | 20,15 | 78.500 |
| 05 gen 2024 | 20,09 | 20,16 | 20,08 | 20,10 | 20,10 | 879.600 |
| 04 gen 2024 | 20,16 | 20,27 | 20,14 | 20,17 | 20,17 | 60.800 |
| 03 gen 2024 | 20,16 | 20,24 | 20,16 | 20,24 | 20,24 | 52.300 |
| 02 gen 2024 | 20,20 | 20,21 | 20,19 | 20,20 | 20,20 | 38.100 |
| 29 dic 2023 | 20,30 | 20,42 | 20,28 | 20,39 | 20,39 | 115.300 |
| 28 dic 2023 | 20,39 | 20,41 | 20,36 | 20,38 | 20,38 | 129.900 |
| 27 dic 2023 | 20,39 | 20,42 | 20,38 | 20,40 | 20,40 | 45.000 |
| 26 dic 2023 | 20,30 | 20,33 | 20,29 | 20,33 | 20,33 | 24.400 |
| 22 dic 2023 | 20,35 | 20,45 | 20,29 | 20,34 | 20,34 | 62.100 |
| 21 dic 2023 | 20,33 | 20,36 | 20,28 | 20,32 | 20,32 | 194.000 |
| 20 dic 2023 | 20,31 | 20,36 | 20,31 | 20,36 | 20,36 | 73.600 |
| 19 dic 2023 | 20,22 | 20,34 | 20,22 | 20,29 | 20,29 | 48.500 |
| 18 dic 2023 | 20,19 | 20,19 | 20,12 | 20,12 | 20,12 | 38.600 |
| 15 dic 2023 | 20,19 | 20,25 | 20,19 | 20,21 | 20,21 | 61.200 |
| 15 dic 2023 | 0.191 Dividendo | |||||
| *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.