Italia markets closed

Franklin FTSE India ETF (FLIN)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,93+0,37 (+0,99%)
In data: 11:56AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202437,8637,9337,8037,9337,9352.795
01 mag 202437,5937,7537,5237,5637,5678.800
30 apr 202437,5837,6637,5037,5037,50129.500
29 apr 202437,6437,7237,5937,6937,69112.500
26 apr 202437,5737,6037,4837,5537,55111.300
25 apr 202437,3737,5637,2837,5637,56180.900
24 apr 202437,3237,3337,2137,3237,3296.800
23 apr 202437,2137,3337,1337,3137,31133.900
22 apr 202437,1337,2437,0837,2237,22101.900
19 apr 202436,7836,8836,7536,8736,87148.400
18 apr 202436,5936,6936,4536,6036,60219.300
17 apr 202436,7736,8036,5336,5536,55541.700
16 apr 202436,7436,7436,5936,6936,69256.900
15 apr 202436,9837,0336,6536,6636,66270.600
12 apr 202437,2237,2236,9436,9836,98180.900
11 apr 202437,4337,5137,1937,5137,51100.600
10 apr 202437,4137,4537,2537,4137,41116.400
09 apr 202437,6737,6737,4737,6637,66157.900
08 apr 202437,6437,7537,6437,6937,69213.800
05 apr 202437,3137,5137,2637,4637,462.343.200
04 apr 202437,3637,4537,0837,1237,1296.800
03 apr 202437,1037,2637,0437,1837,18135.100
02 apr 202437,0137,1737,0137,0337,03159.200
01 apr 202437,0037,1136,9036,9336,93183.500
28 mar 202436,8036,8736,7736,8536,85131.100
27 mar 202436,5436,5436,4436,4836,48138.400
26 mar 202436,3436,3736,2736,3036,30173.700
25 mar 202436,1236,1836,0736,1436,14101.100
22 mar 202436,1836,2236,0636,0936,09280.200
21 mar 202436,3336,3336,1436,1736,17177.900
20 mar 202435,8836,0935,8436,0736,07224.000
19 mar 202435,8535,9335,7135,8435,84197.400
18 mar 202436,2736,3136,1636,2136,21115.500
15 mar 202436,2436,3135,9936,0536,05129.900
14 mar 202436,3136,4636,1536,1836,18123.700
13 mar 202436,0336,0335,7935,9135,91315.700
12 mar 202437,0137,0136,8336,9236,92172.400
11 mar 202437,1037,1437,0137,0937,09198.200
08 mar 202437,4437,4837,3137,3737,37256.500
07 mar 202437,2437,3537,1737,3437,34272.400
06 mar 202437,1637,2137,1237,1437,14173.400
05 mar 202437,0537,1336,9236,9436,94180.800
04 mar 202437,0637,1237,0237,1037,10193.700
01 mar 202436,9837,0636,9237,0337,03208.100
29 feb 202436,6536,6536,4336,4736,47195.800
28 feb 202436,4936,6536,2536,3936,39487.700
27 feb 202436,8736,8736,7536,8336,83120.300
26 feb 202436,8036,8936,8036,8236,82218.300
23 feb 202436,9937,0236,9536,9736,97163.500
22 feb 202436,8536,9936,8536,9936,99128.400
21 feb 202436,5436,6536,4436,5836,58127.300
20 feb 202436,8536,9136,8136,8736,87152.100
16 feb 202436,5936,7336,5636,6536,65244.900
15 feb 202436,4336,5536,3636,5336,53287.100
14 feb 202436,2236,3536,2036,3236,32155.300
13 feb 202435,8135,8135,6035,7235,72190.300
12 feb 202435,9236,0635,8535,9735,97224.500
09 feb 202436,1936,3536,1236,3536,3598.000
08 feb 202436,2736,2836,1236,1836,18156.700
07 feb 202436,4336,5636,4036,4736,47132.800
06 feb 202436,2836,4336,2536,3536,35263.800
05 feb 202435,7635,8835,7135,8235,82191.900
02 feb 202435,8836,0435,8036,0436,04148.800
01 feb 202435,7135,8735,6135,8735,87313.500
31 gen 202435,6735,7935,6035,6835,68128.800
30 gen 202435,1735,3435,1235,3435,34258.700
29 gen 202435,5935,6335,4935,6235,62118.800
26 gen 202435,0135,1134,9935,0235,0271.700
25 gen 202434,9435,0334,8534,9634,96109.700
24 gen 202435,1935,3634,9134,9734,971.126.600
23 gen 202434,7134,8334,6634,7634,76212.900
22 gen 202435,5135,7735,5135,7135,71178.300
19 gen 202435,4535,5435,2735,5135,51116.000
18 gen 202435,1135,2035,0235,1535,15192.400
17 gen 202435,0135,0934,8234,9634,96113.900
16 gen 202435,6935,6935,3735,4435,44131.000
12 gen 202435,8135,9635,7935,8335,83133.900
11 gen 202435,2635,2935,0735,2435,2471.600
10 gen 202435,1335,2635,1335,2535,25360.700
09 gen 202435,0535,0634,9035,0335,0390.500
08 gen 202434,9935,1834,9735,1535,15156.600
05 gen 202435,2035,3535,2035,2335,2395.300
04 gen 202435,1235,2535,1035,1335,13129.900
03 gen 202434,7534,8734,6834,8234,8284.700
02 gen 202434,8434,9034,7534,8534,85116.700
29 dic 202334,9534,9734,8234,8834,8891.600
28 dic 202334,9935,0434,9334,9834,98124.300
28 dic 20230.005 Dividendo
27 dic 202334,8634,9034,8134,8134,81103.900
26 dic 202334,6434,6734,6034,6534,6587.200
22 dic 202334,4334,5434,4234,5434,5467.600
21 dic 202334,1934,3834,1734,3834,3881.000
20 dic 202333,9533,9833,6333,6633,66261.300
19 dic 202334,5934,7734,5934,7434,7453.900
18 dic 202334,5034,6034,4334,6034,5993.000
15 dic 202334,6534,6734,5334,5334,531.579.900
15 dic 20230.25 Dividendo
14 dic 202334,5234,7634,5234,7634,51105.300
13 dic 202334,1134,3933,9534,3934,1457.900
12 dic 202333,8934,0033,8034,0033,7579.100
*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...