Italia markets close in 7 hours 37 minutes
FTSE MIB
33.821,27 +114,06 (+0,34%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,12 +0,29 (+0,36%) Bitcoin EUR
57.671,13 +956,71 (+1,69%)
FRANKLIN TEMPLETON ICAV FRK FUT (FOHW.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:56PM BST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 24 giu 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 21 giu 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 20 giu 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 19 giu 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 18 giu 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 17 giu 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 14 giu 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 13 giu 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 12 giu 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 11 giu 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 10 giu 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 07 giu 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 06 giu 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 05 giu 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 04 giu 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 03 giu 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 31 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 30 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 29 mag 2024 | 25,96 | 25,96 | 25,96 | 25,98 | 25,98 | 659 |
| 28 mag 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 24 mag 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 23 mag 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 22 mag 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 21 mag 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 20 mag 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 17 mag 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 16 mag 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 15 mag 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 14 mag 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 13 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 10 mag 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 09 mag 2024 | 26,09 | 26,09 | 26,09 | 26,04 | 26,04 | 100 |
| 08 mag 2024 | 25,86 | 25,86 | 25,86 | 25,88 | 25,88 | 70 |
| 07 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 03 mag 2024 | 25,57 | 25,57 | 25,57 | 25,73 | 25,73 | 100 |
| 02 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 01 mag 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 30 apr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 apr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 26 apr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 25 apr 2024 | 25,22 | 25,31 | 25,22 | 25,02 | 25,02 | 600 |
| 24 apr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 23 apr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 22 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 19 apr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 18 apr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 17 apr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 16 apr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 15 apr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 12 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 11 apr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 10 apr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 09 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 08 apr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 05 apr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 04 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 03 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 02 apr 2024 | 25,98 | 26,40 | 25,98 | 25,88 | 25,88 | 818 |
| 28 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 27 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 26 mar 2024 | 26,16 | 26,26 | 26,16 | 26,09 | 26,09 | 1.910 |
| 25 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 22 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 21 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 20 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 19 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 18 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 15 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 14 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 13 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 12 mar 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 11 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 08 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 07 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 06 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 05 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 04 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 01 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 29 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 28 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 27 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 26 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 23 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 22 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 21 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 20 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 19 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 16 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 15 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 14 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 13 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 12 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 09 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 08 feb 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 07 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 06 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 05 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 02 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 01 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| *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.