Italia markets closed
Dow Jones
38.764,82 +89,14 (+0,23%) Nasdaq
16.299,61 +143,28 (+0,89%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.745,09 -652,60 (-1,10%) CMC Crypto 200
1.366,39 +53,76 (+4,10%)
Franklin FTSE India UCITS ETF (FLXI.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:36PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 43,24 | 43,24 | 42,70 | 43,13 | 43,13 | 13.286 |
| 02 mag 2024 | 43,40 | 43,40 | 43,04 | 43,24 | 43,24 | 8.102 |
| 01 mag 2024 | 43,26 | 43,26 | 42,67 | 42,81 | 42,81 | 3.037 |
| 30 apr 2024 | 43,07 | 43,19 | 42,90 | 42,88 | 42,88 | 10.092 |
| 29 apr 2024 | 43,12 | 43,12 | 42,85 | 42,97 | 42,97 | 8.914 |
| 26 apr 2024 | 42,88 | 42,93 | 42,74 | 42,77 | 42,77 | 20.308 |
| 25 apr 2024 | 42,56 | 42,83 | 42,50 | 42,63 | 42,63 | 12.587 |
| 24 apr 2024 | 42,50 | 42,67 | 42,37 | 42,38 | 42,38 | 5.853 |
| 23 apr 2024 | 42,48 | 42,62 | 42,35 | 42,40 | 42,40 | 5.492 |
| 22 apr 2024 | 42,27 | 42,46 | 42,15 | 42,39 | 42,39 | 14.906 |
| 19 apr 2024 | 41,60 | 42,04 | 41,56 | 42,00 | 42,00 | 2.014 |
| 18 apr 2024 | 42,19 | 42,30 | 41,56 | 41,86 | 41,86 | 13.320 |
| 17 apr 2024 | 41,88 | 41,91 | 41,68 | 41,78 | 41,78 | 15.117 |
| 16 apr 2024 | 41,94 | 42,01 | 41,75 | 41,82 | 41,82 | 6.745 |
| 15 apr 2024 | 42,33 | 42,33 | 41,95 | 42,00 | 42,00 | 11.401 |
| 12 apr 2024 | 42,90 | 42,90 | 42,13 | 42,20 | 42,20 | 45.656 |
| 11 apr 2024 | 42,62 | 42,65 | 42,38 | 42,49 | 42,49 | 47.895 |
| 10 apr 2024 | 42,99 | 43,06 | 42,50 | 42,54 | 42,54 | 36.052 |
| 09 apr 2024 | 42,87 | 42,92 | 42,70 | 42,78 | 42,78 | 51.295 |
| 08 apr 2024 | 42,88 | 43,06 | 42,75 | 42,98 | 42,98 | 16.259 |
| 05 apr 2024 | 42,51 | 42,62 | 42,42 | 42,56 | 42,56 | 6.692 |
| 04 apr 2024 | 42,37 | 42,89 | 42,15 | 42,62 | 42,62 | 24.042 |
| 03 apr 2024 | 42,49 | 42,49 | 42,25 | 42,42 | 42,42 | 14.458 |
| 02 apr 2024 | 42,28 | 42,42 | 42,25 | 42,28 | 42,28 | 51.290 |
| 28 mar 2024 | 41,97 | 42,08 | 41,81 | 41,99 | 41,99 | 18.462 |
| 27 mar 2024 | 41,66 | 41,92 | 41,53 | 41,57 | 41,57 | 22.217 |
| 26 mar 2024 | 41,38 | 41,53 | 41,38 | 41,40 | 41,40 | 7.527 |
| 25 mar 2024 | 41,13 | 41,26 | 41,06 | 41,22 | 41,22 | 14.104 |
| 22 mar 2024 | 41,40 | 41,49 | 41,19 | 41,16 | 41,16 | 46.874 |
| 21 mar 2024 | 41,26 | 41,44 | 41,23 | 41,25 | 41,25 | 110.510 |
| 20 mar 2024 | 40,95 | 40,95 | 40,75 | 40,85 | 40,85 | 8.704 |
| 19 mar 2024 | 40,93 | 40,94 | 40,68 | 40,77 | 40,77 | 18.134 |
| 18 mar 2024 | 41,38 | 41,49 | 41,26 | 41,24 | 41,24 | 6.415 |
| 15 mar 2024 | 41,15 | 41,37 | 41,08 | 41,17 | 41,17 | 41.511 |
| 14 mar 2024 | 41,52 | 41,65 | 41,31 | 41,36 | 41,36 | 126.630 |
| 13 mar 2024 | 41,18 | 41,18 | 40,70 | 40,71 | 40,71 | 23.828 |
| 12 mar 2024 | 42,19 | 42,19 | 41,99 | 42,10 | 42,10 | 8.885 |
| 11 mar 2024 | 42,41 | 42,56 | 42,15 | 42,17 | 42,17 | 23.585 |
| 08 mar 2024 | 42,58 | 42,67 | 42,55 | 42,63 | 42,63 | 9.072 |
| 07 mar 2024 | 42,42 | 42,54 | 42,30 | 42,53 | 42,53 | 9.401 |
| 06 mar 2024 | 41,81 | 42,37 | 41,78 | 42,37 | 42,37 | 26.364 |
| 05 mar 2024 | 42,10 | 42,20 | 42,02 | 42,06 | 42,06 | 32.353 |
| 04 mar 2024 | 42,26 | 42,26 | 42,12 | 42,19 | 42,19 | 11.939 |
| 01 mar 2024 | 41,94 | 42,24 | 41,94 | 42,22 | 42,22 | 14.913 |
| 29 feb 2024 | 41,60 | 41,70 | 41,35 | 41,56 | 41,56 | 21.909 |
| 28 feb 2024 | 41,49 | 41,55 | 41,31 | 41,38 | 41,38 | 44.536 |
| 27 feb 2024 | 42,01 | 42,01 | 41,84 | 41,90 | 41,90 | 35.719 |
| 26 feb 2024 | 42,01 | 42,01 | 41,89 | 41,95 | 41,95 | 15.530 |
| 23 feb 2024 | 42,08 | 42,17 | 41,96 | 42,06 | 42,06 | 51.501 |
| 22 feb 2024 | 41,68 | 42,08 | 41,63 | 41,97 | 41,97 | 14.310 |
| 21 feb 2024 | 41,94 | 41,99 | 41,46 | 41,60 | 41,60 | 12.738 |
| 20 feb 2024 | 41,78 | 42,05 | 41,76 | 41,99 | 41,99 | 14.529 |
| 19 feb 2024 | 41,94 | 41,97 | 41,78 | 41,80 | 41,80 | 14.785 |
| 16 feb 2024 | 41,77 | 41,79 | 41,69 | 41,74 | 41,74 | 27.475 |
| 15 feb 2024 | 41,51 | 41,60 | 41,44 | 41,53 | 41,53 | 32.979 |
| 14 feb 2024 | 40,86 | 41,42 | 40,73 | 41,42 | 41,42 | 15.655 |
| 13 feb 2024 | 40,97 | 41,09 | 40,64 | 40,65 | 40,65 | 8.126 |
| 12 feb 2024 | 40,99 | 41,06 | 40,78 | 41,01 | 41,01 | 19.838 |
| 09 feb 2024 | 41,12 | 41,32 | 41,06 | 41,31 | 41,31 | 12.189 |
| 08 feb 2024 | 41,46 | 41,46 | 41,22 | 41,24 | 41,24 | 11.519 |
| 07 feb 2024 | 41,38 | 41,67 | 41,35 | 41,60 | 41,60 | 16.420 |
| 06 feb 2024 | 41,27 | 41,58 | 41,19 | 41,55 | 41,55 | 9.450 |
| 05 feb 2024 | 41,19 | 41,22 | 40,69 | 40,79 | 40,79 | 18.511 |
| 02 feb 2024 | 41,06 | 41,19 | 40,80 | 40,85 | 40,85 | 51.874 |
| 01 feb 2024 | 40,59 | 40,82 | 40,55 | 40,65 | 40,65 | 18.743 |
| 31 gen 2024 | 40,60 | 40,90 | 40,60 | 40,87 | 40,87 | 10.292 |
| 30 gen 2024 | 40,56 | 40,62 | 40,10 | 40,20 | 40,20 | 37.243 |
| 29 gen 2024 | 40,56 | 40,80 | 40,56 | 40,62 | 40,62 | 15.982 |
| 26 gen 2024 | 39,90 | 40,19 | 39,90 | 40,06 | 40,06 | 30.807 |
| 25 gen 2024 | 39,72 | 40,04 | 39,72 | 40,01 | 40,01 | 16.145 |
| 24 gen 2024 | 39,85 | 40,22 | 39,78 | 40,13 | 40,13 | 26.709 |
| 23 gen 2024 | 39,65 | 39,67 | 39,26 | 39,43 | 39,43 | 20.304 |
| 22 gen 2024 | 40,42 | 40,69 | 40,37 | 40,59 | 40,59 | 21.504 |
| 19 gen 2024 | 40,21 | 40,42 | 40,21 | 40,37 | 40,37 | 11.488 |
| 18 gen 2024 | 39,78 | 40,02 | 39,73 | 39,90 | 39,90 | 15.082 |
| 17 gen 2024 | 40,04 | 40,07 | 39,58 | 39,60 | 39,60 | 6.978 |
| 16 gen 2024 | 40,51 | 40,58 | 40,33 | 40,38 | 40,38 | 19.085 |
| 15 gen 2024 | 40,76 | 40,90 | 40,71 | 40,78 | 40,78 | 26.776 |
| 12 gen 2024 | 40,44 | 40,82 | 40,43 | 40,67 | 40,67 | 19.194 |
| 11 gen 2024 | 40,00 | 40,08 | 39,81 | 39,78 | 39,78 | 27.957 |
| 10 gen 2024 | 39,58 | 39,90 | 39,54 | 39,83 | 39,83 | 19.932 |
| 09 gen 2024 | 39,99 | 39,99 | 39,52 | 39,61 | 39,61 | 1.394 |
| 08 gen 2024 | 39,67 | 39,74 | 39,44 | 39,69 | 39,69 | 5.304 |
| 05 gen 2024 | 39,84 | 40,00 | 39,64 | 39,97 | 39,97 | 5.254 |
| 04 gen 2024 | 39,67 | 39,87 | 39,67 | 39,87 | 39,87 | 13.244 |
| 03 gen 2024 | 39,43 | 39,44 | 39,15 | 39,28 | 39,28 | 11.763 |
| 02 gen 2024 | 39,33 | 39,53 | 39,28 | 39,35 | 39,35 | 16.765 |
| 29 dic 2023 | 39,56 | 39,58 | 39,49 | 39,53 | 39,53 | 3.624 |
| 28 dic 2023 | 39,52 | 39,62 | 39,42 | 39,56 | 39,56 | 12.822 |
| 27 dic 2023 | 39,19 | 39,51 | 39,10 | 39,40 | 39,40 | 19.872 |
| 22 dic 2023 | 38,85 | 39,00 | 38,75 | 38,92 | 38,92 | 15.884 |
| 21 dic 2023 | 38,68 | 38,80 | 38,56 | 38,79 | 38,79 | 30.423 |
| 20 dic 2023 | 38,97 | 38,98 | 38,19 | 38,37 | 38,37 | 68.880 |
| 19 dic 2023 | 39,16 | 39,31 | 39,10 | 39,27 | 39,27 | 12.521 |
| 18 dic 2023 | 39,15 | 39,20 | 38,96 | 39,00 | 39,00 | 9.407 |
| 15 dic 2023 | 38,97 | 39,20 | 38,93 | 39,10 | 39,10 | 13.350 |
| 14 dic 2023 | 38,69 | 38,88 | 38,67 | 38,87 | 38,87 | 12.721 |
| 13 dic 2023 | 37,92 | 38,13 | 37,92 | 38,11 | 38,11 | 15.487 |
| 12 dic 2023 | 38,09 | 38,37 | 37,90 | 37,96 | 37,96 | 19.656 |
| 11 dic 2023 | 38,10 | 38,36 | 38,10 | 38,20 | 38,20 | 25.440 |
| *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.