Italia markets close in 43 minutes
FTSE MIB
34.190,31 +203,41 (+0,60%) Dow Jones
38.940,04 +87,77 (+0,23%) Nasdaq
16.347,61 -1,64 (-0,01%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,85 -0,63 (-0,80%) Bitcoin EUR
58.879,73 -193,50 (-0,33%)
Franklin U.S. Equity UCITS ETF (FLXU.L)
LSE - LSE Prezzo differito. Valuta in GBP.
Aggiungi a watchlist
In data: 02:46PM BST. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 mag 2024 | 43,05 | 43,19 | 43,05 | 43,19 | 43,19 | 1.467 |
| 03 mag 2024 | 42,42 | 42,55 | 42,21 | 42,53 | 42,53 | 990 |
| 02 mag 2024 | 42,42 | 42,49 | 42,32 | 42,33 | 42,33 | 3.082 |
| 01 mag 2024 | 42,44 | 42,44 | 42,25 | 42,23 | 42,23 | 70.537 |
| 30 apr 2024 | 42,65 | 43,12 | 42,65 | 42,68 | 42,68 | 549 |
| 29 apr 2024 | 42,88 | 42,98 | 42,78 | 42,87 | 42,87 | 1.133 |
| 26 apr 2024 | 42,92 | 43,01 | 42,82 | 43,06 | 43,06 | 1.302 |
| 25 apr 2024 | 42,97 | 42,97 | 42,45 | 42,62 | 42,62 | 2.506 |
| 24 apr 2024 | 43,26 | 43,30 | 43,05 | 43,14 | 43,14 | 5.903 |
| 23 apr 2024 | 43,27 | 43,27 | 43,06 | 43,18 | 43,18 | 293 |
| 22 apr 2024 | 43,21 | 43,34 | 42,97 | 43,10 | 43,10 | 2.677 |
| 19 apr 2024 | 42,56 | 42,75 | 42,41 | 42,75 | 42,75 | 2.463 |
| 18 apr 2024 | 42,71 | 42,83 | 42,61 | 42,73 | 42,73 | 4.012 |
| 17 apr 2024 | 42,91 | 42,97 | 42,77 | 42,70 | 42,70 | 8.323 |
| 16 apr 2024 | 42,91 | 43,06 | 42,81 | 42,92 | 42,92 | 1.908 |
| 15 apr 2024 | 43,56 | 43,61 | 43,27 | 43,35 | 43,35 | 6.442 |
| 12 apr 2024 | 43,57 | 43,71 | 43,52 | 43,56 | 43,56 | 4.691 |
| 11 apr 2024 | 43,41 | 43,63 | 43,34 | 43,38 | 43,38 | 3.755 |
| 10 apr 2024 | 43,51 | 43,89 | 43,51 | 43,54 | 43,54 | 7.632 |
| 09 apr 2024 | 43,54 | 43,68 | 43,21 | 43,40 | 43,40 | 7.882 |
| 08 apr 2024 | 43,71 | 43,79 | 43,59 | 43,65 | 43,65 | 2.961 |
| 05 apr 2024 | 43,59 | 43,66 | 43,48 | 43,72 | 43,72 | 8.494 |
| 04 apr 2024 | 43,98 | 44,15 | 43,84 | 43,93 | 43,93 | 8.255 |
| 03 apr 2024 | 43,90 | 44,21 | 43,85 | 43,88 | 43,88 | 8.656 |
| 02 apr 2024 | 44,24 | 44,42 | 43,88 | 43,90 | 43,90 | 9.433 |
| 28 mar 2024 | 44,22 | 44,23 | 44,03 | 44,10 | 44,10 | 6.883 |
| 27 mar 2024 | 43,79 | 43,83 | 43,68 | 43,78 | 43,78 | 11.682 |
| 26 mar 2024 | 43,69 | 43,71 | 43,61 | 43,65 | 43,65 | 7.155 |
| 25 mar 2024 | 43,72 | 43,88 | 43,56 | 43,63 | 43,63 | 7.944 |
| 22 mar 2024 | 44,02 | 44,23 | 43,92 | 43,85 | 43,85 | 8.484 |
| 21 mar 2024 | 43,36 | 43,85 | 43,28 | 43,87 | 43,87 | 10.284 |
| 20 mar 2024 | 43,08 | 43,15 | 42,99 | 43,02 | 43,02 | 4.495 |
| 19 mar 2024 | 42,67 | 42,94 | 42,67 | 42,89 | 42,89 | 6.767 |
| 18 mar 2024 | 42,64 | 42,91 | 42,56 | 42,87 | 42,87 | 3.744 |
| 15 mar 2024 | 42,49 | 42,82 | 42,39 | 42,51 | 42,51 | 3.682 |
| 14 mar 2024 | 42,67 | 42,80 | 42,34 | 42,64 | 42,64 | 4.165 |
| 13 mar 2024 | 42,65 | 42,76 | 42,50 | 42,72 | 42,72 | 7.103 |
| 12 mar 2024 | 42,50 | 42,67 | 42,35 | 42,51 | 42,51 | 3.043 |
| 11 mar 2024 | 42,11 | 42,29 | 42,00 | 42,15 | 42,15 | 7.352 |
| 08 mar 2024 | 42,37 | 42,50 | 42,06 | 42,21 | 42,21 | 7.404 |
| 07 mar 2024 | 42,32 | 42,56 | 42,29 | 42,40 | 42,40 | 5.728 |
| 06 mar 2024 | 42,22 | 42,46 | 42,05 | 42,40 | 42,40 | 6.542 |
| 05 mar 2024 | 42,38 | 42,50 | 42,21 | 42,27 | 42,27 | 2.579 |
| 04 mar 2024 | 42,50 | 42,55 | 42,38 | 42,49 | 42,49 | 3.580 |
| 01 mar 2024 | 42,73 | 42,73 | 42,20 | 42,44 | 42,44 | 4.842 |
| 29 feb 2024 | 42,00 | 42,25 | 41,97 | 42,22 | 42,22 | 5.779 |
| 28 feb 2024 | 42,10 | 42,15 | 41,89 | 42,10 | 42,10 | 7.837 |
| 27 feb 2024 | 42,09 | 42,15 | 41,95 | 41,98 | 41,98 | 5.216 |
| 26 feb 2024 | 42,00 | 42,16 | 41,89 | 42,10 | 42,10 | 3.391 |
| 23 feb 2024 | 41,95 | 42,04 | 41,80 | 42,04 | 42,04 | 3.382 |
| 22 feb 2024 | 41,53 | 41,88 | 41,53 | 41,89 | 41,89 | 6.322 |
| 21 feb 2024 | 41,33 | 41,46 | 41,27 | 41,50 | 41,50 | 133.668 |
| 20 feb 2024 | 41,44 | 41,60 | 41,33 | 41,44 | 41,44 | 3.945 |
| 19 feb 2024 | 41,69 | 41,70 | 41,56 | 41,68 | 41,68 | 4.388 |
| 16 feb 2024 | 41,98 | 41,98 | 41,83 | 41,81 | 41,81 | 12.072 |
| 15 feb 2024 | 41,63 | 41,78 | 41,57 | 41,77 | 41,77 | 4.744 |
| 14 feb 2024 | 41,42 | 41,50 | 41,31 | 41,40 | 41,40 | 9.637 |
| 13 feb 2024 | 41,40 | 41,51 | 41,24 | 41,13 | 41,13 | 5.212 |
| 12 feb 2024 | 41,53 | 41,60 | 41,41 | 41,60 | 41,60 | 4.826 |
| 09 feb 2024 | 41,37 | 41,53 | 41,14 | 41,31 | 41,31 | 2.894 |
| 08 feb 2024 | 41,38 | 41,44 | 41,20 | 41,29 | 41,29 | 6.446 |
| 07 feb 2024 | 41,38 | 41,38 | 41,01 | 41,31 | 41,31 | 5.938 |
| 06 feb 2024 | 41,20 | 41,24 | 41,17 | 41,20 | 41,20 | 3.118 |
| 05 feb 2024 | 41,26 | 41,35 | 41,12 | 41,15 | 41,15 | 1.634 |
| 02 feb 2024 | 40,96 | 41,03 | 40,77 | 41,15 | 41,15 | 2.674 |
| 01 feb 2024 | 40,61 | 40,72 | 40,52 | 40,49 | 40,49 | 1.289 |
| 31 gen 2024 | 41,10 | 41,16 | 40,82 | 40,72 | 40,72 | 6.184 |
| 30 gen 2024 | 41,00 | 41,00 | 40,69 | 40,94 | 40,94 | 2.129 |
| 29 gen 2024 | 40,59 | 40,66 | 40,53 | 40,60 | 40,60 | 5.298 |
| 26 gen 2024 | 40,65 | 40,65 | 40,55 | 40,59 | 40,59 | 4.350 |
| 25 gen 2024 | 40,58 | 40,58 | 40,58 | 40,56 | 40,56 | 2.598 |
| 24 gen 2024 | 40,58 | 40,61 | 40,49 | 40,50 | 40,50 | 3.818 |
| 23 gen 2024 | 40,41 | 40,63 | 40,41 | 40,53 | 40,53 | 2.483 |
| 22 gen 2024 | 40,41 | 40,41 | 40,29 | 40,40 | 40,40 | 2.943 |
| 19 gen 2024 | 40,04 | 40,15 | 40,02 | 40,13 | 40,13 | 4.472 |
| 18 gen 2024 | 39,85 | 39,88 | 39,64 | 39,76 | 39,76 | 2.917 |
| 17 gen 2024 | 39,89 | 39,89 | 39,78 | 39,84 | 39,84 | 4.485 |
| 16 gen 2024 | 39,96 | 40,11 | 39,96 | 40,06 | 40,06 | 2.613 |
| 15 gen 2024 | 39,95 | 40,00 | 39,83 | 39,90 | 39,90 | 1.630 |
| 12 gen 2024 | 39,92 | 39,93 | 39,72 | 39,78 | 39,78 | 16.861 |
| 11 gen 2024 | 39,70 | 39,84 | 39,70 | 39,65 | 39,65 | 1.542 |
| 10 gen 2024 | 39,73 | 39,88 | 39,73 | 39,71 | 39,71 | 4.004 |
| 09 gen 2024 | 39,82 | 39,91 | 39,68 | 39,80 | 39,80 | 2.640 |
| 08 gen 2024 | 39,66 | 39,79 | 39,61 | 39,58 | 39,58 | 2.494 |
| 05 gen 2024 | 39,72 | 39,80 | 39,72 | 39,68 | 39,68 | 779 |
| 04 gen 2024 | 40,02 | 40,05 | 39,89 | 39,99 | 39,99 | 2.188 |
| 03 gen 2024 | 40,33 | 40,33 | 40,23 | 40,12 | 40,12 | 968 |
| 02 gen 2024 | 40,38 | 40,38 | 39,97 | 40,31 | 40,31 | 1.199 |
| 29 dic 2023 | 40,11 | 40,17 | 40,11 | 39,99 | 39,99 | 133 |
| 28 dic 2023 | 40,03 | 40,03 | 39,87 | 40,01 | 40,01 | 1.100 |
| 27 dic 2023 | 40,12 | 40,24 | 40,00 | 39,79 | 39,79 | 2.388 |
| 22 dic 2023 | 39,88 | 39,91 | 39,86 | 39,77 | 39,77 | 139 |
| 21 dic 2023 | 39,85 | 39,95 | 39,82 | 39,84 | 39,84 | 9.335 |
| 20 dic 2023 | 40,12 | 40,13 | 40,00 | 40,08 | 40,08 | 4.574 |
| 19 dic 2023 | 39,89 | 39,89 | 39,63 | 39,79 | 39,79 | 1.591 |
| 18 dic 2023 | 39,76 | 39,88 | 39,73 | 39,94 | 39,94 | 543 |
| 15 dic 2023 | 39,77 | 39,77 | 39,52 | 39,69 | 39,69 | 3.172 |
| 14 dic 2023 | 39,60 | 39,66 | 39,55 | 39,49 | 39,49 | 3.031 |
| 13 dic 2023 | 39,46 | 39,54 | 39,41 | 39,46 | 39,46 | 5.751 |
| 12 dic 2023 | 39,31 | 39,34 | 39,27 | 39,25 | 39,25 | 2.604 |
| *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.