Italia markets closed

Franklin U.S. Large Cap Multifactor Index ETF (FLQL)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,64-0,05 (-0,09%)
In data: 12:15PM 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 202455,4755,7255,5655,6455,6412.604
01 lug 202455,7355,7355,4155,6955,6966.300
28 giu 202455,7456,1555,5155,5855,58411.300
27 giu 202455,7155,8055,4955,6055,60219.100
26 giu 202455,4255,6555,4255,6155,6114.900
25 giu 202455,5255,6255,3555,6055,6031.100
24 giu 202455,4555,6955,2955,2955,2914.200
21 giu 202455,6355,6355,4155,5255,5216.700
21 giu 20240.153 Dividendo
20 giu 202456,1656,1655,6355,7155,5633.600
18 giu 202455,9156,0655,9156,0155,8631.600
17 giu 202455,3155,9955,2655,8555,7025.300
14 giu 202455,2255,3555,1055,3455,1960.300
13 giu 202455,3155,3454,9955,3455,1928.300
12 giu 202455,0655,3054,9255,0754,92196.900
11 giu 202454,2554,5653,9854,5654,4121.500
10 giu 202454,0654,3254,0254,3154,1618.700
07 giu 202454,0954,3554,0354,0853,9321.500
06 giu 202454,1854,2453,9754,1453,9934.800
05 giu 202453,7054,1653,6254,1654,0163.600
04 giu 202453,2953,5053,1053,3853,2322.300
03 giu 202453,5453,5452,9253,3653,2153.400
31 mag 202453,1653,3652,5453,3653,21303.400
30 mag 202453,2853,3753,0653,0752,9215.400
29 mag 202453,3253,5053,2953,2953,1418.800
28 mag 202453,9653,9653,5353,7453,5920.400
24 mag 202453,5653,8953,5653,7653,6113.000
23 mag 202454,0854,0853,3053,4253,2724.000
22 mag 202453,7953,9153,5353,7053,5547.200
21 mag 202453,6453,8253,6453,8253,6721.100
20 mag 202453,5353,8853,5353,7253,5722.300
17 mag 202453,5153,5853,3853,5553,4032.000
16 mag 202453,7553,7753,4953,4953,3426.900
15 mag 202453,2153,7253,2153,7253,5722.800
14 mag 202452,6952,9752,6452,9752,8257.400
13 mag 202452,9452,9452,6452,6852,5424.700
10 mag 202452,7452,8552,6352,7452,6017.700
09 mag 202452,2852,6152,2852,5752,4317.300
08 mag 202452,0452,3652,0452,2952,1516.600
07 mag 202452,3252,4652,3152,3252,1816.500
06 mag 202451,8252,2051,8252,2052,0619.600
03 mag 202451,6051,6951,4451,6451,5018.000
02 mag 202450,8550,9250,4150,9250,7827.100
01 mag 202450,5251,1850,3950,4150,2758.200
30 apr 202451,2851,4150,5750,5750,4390.100
29 apr 202451,4651,5651,2051,4651,3221.700
26 apr 202451,1351,4551,0451,3251,1825.600
25 apr 202450,3450,9450,2750,8350,6929.500
24 apr 202451,2851,3350,8551,0850,9448.400
23 apr 202450,5851,0850,5551,0150,8720.500
22 apr 202450,2050,6749,9750,3450,2023.600
19 apr 202450,4350,5549,8449,9249,7891.700
18 apr 202450,8450,9850,4250,5250,3825.100
17 apr 202451,3751,3750,6750,7450,6027.800
16 apr 202451,2351,3751,0951,1951,0446.800
15 apr 202452,2752,2851,1551,2251,0825.300
12 apr 202452,1252,2351,6651,8051,66189.800
11 apr 202452,3552,6952,0252,5852,4420.100
10 apr 202452,0552,3152,0052,1251,9822.300
09 apr 202452,8252,8252,3152,6652,5218.500
08 apr 202452,7752,8352,6152,6552,5118.000
05 apr 202452,2652,8852,2652,7052,5617.700
04 apr 202453,2853,3052,1252,1351,9932.100
03 apr 202452,6553,0352,6552,8552,7124.900
02 apr 202452,6852,7852,5152,7752,6327.700
01 apr 202453,2653,5253,0553,2353,0831.400
28 mar 202453,2453,3553,2153,2553,10146.700
27 mar 202453,1653,2252,9053,2253,0724.400
26 mar 202453,1053,1452,8552,8852,7329.900
25 mar 202452,9953,0652,9352,9552,8067.300
22 mar 202453,2953,2953,0853,2053,0558.600
21 mar 202453,3753,4553,2353,2653,1145.200
20 mar 202452,5752,9952,4052,9752,8230.800
19 mar 202452,1552,5151,9752,4852,3436.800
18 mar 202452,3652,4652,1352,2152,0727.400
15 mar 202452,0452,0451,7851,9151,7722.000
15 mar 20240.106 Dividendo
14 mar 202452,5752,6152,1352,3852,1320.800
13 mar 202452,6152,6152,4152,4352,1825.500
12 mar 202452,0852,5952,0452,5952,3428.500
11 mar 202451,7951,9051,5851,8151,5640.000
08 mar 202452,5052,6751,9451,9751,7250.900
07 mar 202452,1452,5052,1452,4252,1742.300
06 mar 202451,9552,0951,7251,8351,58146.400
05 mar 202451,9351,9351,3351,5351,2838.400
04 mar 202452,2152,3852,1952,1951,9492.800
01 mar 202451,8352,3051,8152,2852,0339.100
29 feb 202451,7251,7651,4251,7351,48264.200
28 feb 202451,3951,5351,3951,4551,2049.200
27 feb 202451,6651,6651,4251,6651,4132.300
26 feb 202451,6951,7851,5951,6051,3538.400
23 feb 202451,8151,8851,5651,7651,5124.100
22 feb 202451,1551,6851,1551,6651,4125.000
21 feb 202450,3350,5450,1650,5250,2830.500
20 feb 202450,6250,7050,2950,4850,2438.600
16 feb 202451,1351,1850,8050,8050,5629.200
15 feb 202450,8951,1050,8651,0850,8422.700
14 feb 202450,6450,9150,4950,9150,6736.100
13 feb 202450,2450,5550,0450,3750,1339.900
12 feb 202451,1151,3050,9550,9950,7521.200
*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...