Italia markets close in 5 hours 4 minutes
FTSE MIB
33.332,59 +145,70 (+0,44%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,42 +0,68 (+0,83%) Bitcoin EUR
57.376,82 +275,47 (+0,48%)
Franklin Resources Inc (FRK.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:02AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 20,76 | 20,87 | 20,76 | 20,87 | 20,87 | 40 |
| 28 giu 2024 | 0.31 Dividendo | |||||
| 27 giu 2024 | 21,20 | 21,21 | 21,04 | 21,06 | 20,75 | - |
| 26 giu 2024 | 21,34 | 21,39 | 21,24 | 21,27 | 20,96 | - |
| 25 giu 2024 | 21,61 | 21,62 | 21,27 | 21,31 | 21,00 | - |
| 24 giu 2024 | 21,33 | 21,65 | 21,32 | 21,63 | 21,31 | - |
| 21 giu 2024 | 21,10 | 21,31 | 21,05 | 21,29 | 20,98 | - |
| 20 giu 2024 | 20,85 | 21,14 | 20,85 | 21,13 | 20,82 | - |
| 19 giu 2024 | 20,85 | 20,85 | 20,80 | 20,81 | 20,50 | - |
| 18 giu 2024 | 20,69 | 20,77 | 20,62 | 20,77 | 20,46 | - |
| 17 giu 2024 | 20,39 | 20,55 | 20,24 | 20,55 | 20,25 | - |
| 14 giu 2024 | 20,47 | 20,47 | 20,21 | 20,32 | 20,02 | - |
| 13 giu 2024 | 20,88 | 21,02 | 20,46 | 20,50 | 20,20 | - |
| 12 giu 2024 | 20,92 | 21,61 | 20,91 | 21,11 | 20,80 | - |
| 11 giu 2024 | 21,20 | 21,20 | 20,91 | 20,94 | 20,63 | - |
| 10 giu 2024 | 21,28 | 21,32 | 21,16 | 21,32 | 21,01 | - |
| 07 giu 2024 | 21,34 | 21,39 | 21,08 | 21,13 | 20,82 | - |
| 06 giu 2024 | 21,02 | 21,53 | 21,02 | 21,45 | 21,13 | - |
| 05 giu 2024 | 21,61 | 21,63 | 21,21 | 21,35 | 21,04 | - |
| 04 giu 2024 | 21,44 | 21,72 | 21,37 | 21,67 | 21,35 | - |
| 03 giu 2024 | 21,80 | 21,88 | 21,37 | 21,49 | 21,17 | - |
| 31 mag 2024 | 21,29 | 21,61 | 21,24 | 21,60 | 21,28 | - |
| 30 mag 2024 | 20,88 | 21,25 | 20,86 | 21,22 | 20,91 | - |
| 29 mag 2024 | 21,19 | 21,19 | 20,91 | 20,97 | 20,66 | - |
| 28 mag 2024 | 21,57 | 21,57 | 21,28 | 21,28 | 20,97 | - |
| 27 mag 2024 | 21,64 | 21,67 | 21,62 | 21,67 | 21,35 | - |
| 24 mag 2024 | 21,41 | 21,50 | 21,36 | 21,39 | 21,08 | - |
| 23 mag 2024 | 21,95 | 21,97 | 21,32 | 21,32 | 21,01 | - |
| 22 mag 2024 | 21,99 | 22,12 | 21,92 | 21,95 | 21,63 | - |
| 21 mag 2024 | 22,01 | 22,11 | 21,98 | 22,09 | 21,76 | - |
| 20 mag 2024 | 22,33 | 22,35 | 22,01 | 22,01 | 21,69 | - |
| 17 mag 2024 | 22,23 | 22,29 | 22,19 | 22,19 | 21,86 | - |
| 16 mag 2024 | 22,53 | 22,57 | 22,34 | 22,34 | 22,01 | - |
| 15 mag 2024 | 22,57 | 22,82 | 22,49 | 22,49 | 22,16 | - |
| 14 mag 2024 | 22,20 | 22,58 | 22,19 | 22,52 | 22,19 | - |
| 13 mag 2024 | 22,05 | 22,31 | 22,02 | 22,19 | 21,86 | - |
| 10 mag 2024 | 22,48 | 22,49 | 21,96 | 21,99 | 21,67 | - |
| 09 mag 2024 | 21,84 | 22,29 | 21,81 | 22,17 | 21,84 | - |
| 08 mag 2024 | 21,68 | 21,79 | 21,50 | 21,79 | 21,47 | - |
| 07 mag 2024 | 21,78 | 21,86 | 21,68 | 21,74 | 21,42 | - |
| 06 mag 2024 | 21,75 | 21,88 | 21,68 | 21,72 | 21,40 | - |
| 03 mag 2024 | 21,52 | 22,05 | 21,37 | 21,70 | 21,38 | - |
| 02 mag 2024 | 21,53 | 21,63 | 21,32 | 21,44 | 21,12 | - |
| 30 apr 2024 | 21,79 | 21,90 | 21,45 | 21,49 | 21,17 | - |
| 29 apr 2024 | 23,36 | 23,53 | 21,86 | 22,27 | 21,94 | - |
| 26 apr 2024 | 23,44 | 23,56 | 23,40 | 23,47 | 23,12 | - |
| 25 apr 2024 | 23,62 | 23,62 | 23,16 | 23,43 | 23,09 | - |
| 24 apr 2024 | 23,71 | 23,71 | 23,44 | 23,70 | 23,35 | - |
| 23 apr 2024 | 24,02 | 24,07 | 23,74 | 23,76 | 23,41 | - |
| 22 apr 2024 | 23,66 | 24,05 | 23,64 | 24,05 | 23,70 | - |
| 19 apr 2024 | 23,39 | 23,63 | 23,28 | 23,56 | 23,21 | - |
| 18 apr 2024 | 23,28 | 23,55 | 23,26 | 23,40 | 23,06 | - |
| 17 apr 2024 | 23,27 | 23,57 | 23,25 | 23,40 | 23,06 | - |
| 16 apr 2024 | 23,45 | 23,54 | 22,99 | 23,26 | 22,92 | - |
| 15 apr 2024 | 23,92 | 24,19 | 23,49 | 23,49 | 23,14 | - |
| 12 apr 2024 | 24,55 | 24,67 | 23,83 | 23,90 | 23,55 | - |
| 11 apr 2024 | 24,48 | 24,63 | 24,38 | 24,51 | 24,15 | - |
| 10 apr 2024 | 25,37 | 25,40 | 24,49 | 24,49 | 24,13 | - |
| 09 apr 2024 | 25,11 | 25,26 | 25,05 | 25,14 | 24,77 | - |
| 08 apr 2024 | 24,93 | 25,28 | 24,93 | 25,20 | 24,83 | - |
| 05 apr 2024 | 25,16 | 25,16 | 24,83 | 25,12 | 24,75 | - |
| 04 apr 2024 | 25,38 | 25,68 | 25,38 | 25,40 | 25,03 | - |
| 03 apr 2024 | 25,26 | 25,55 | 25,26 | 25,31 | 24,94 | - |
| 02 apr 2024 | 25,73 | 25,74 | 25,26 | 25,31 | 24,94 | - |
| 28 mar 2024 | 25,50 | 26,00 | 25,50 | 26,00 | 25,62 | 40 |
| 27 mar 2024 | 24,70 | 25,30 | 24,70 | 25,30 | 24,93 | - |
| 27 mar 2024 | 0.31 Dividendo | |||||
| 26 mar 2024 | 25,20 | 25,30 | 25,10 | 25,10 | 24,43 | - |
| 25 mar 2024 | 25,30 | 25,40 | 25,20 | 25,20 | 24,52 | - |
| 22 mar 2024 | 25,60 | 25,70 | 25,30 | 25,30 | 24,62 | - |
| 21 mar 2024 | 25,00 | 25,70 | 25,00 | 25,60 | 24,91 | - |
| 20 mar 2024 | 24,80 | 25,20 | 24,80 | 25,20 | 24,52 | - |
| 19 mar 2024 | 24,70 | 25,00 | 24,60 | 24,80 | 24,13 | - |
| 18 mar 2024 | 24,70 | 24,70 | 24,50 | 24,70 | 24,04 | - |
| 15 mar 2024 | 24,60 | 24,80 | 24,60 | 24,70 | 24,04 | - |
| 14 mar 2024 | 25,40 | 25,50 | 24,70 | 24,70 | 24,04 | - |
| 13 mar 2024 | 25,50 | 25,70 | 25,40 | 25,40 | 24,72 | - |
| 12 mar 2024 | 25,90 | 25,90 | 25,40 | 25,40 | 24,72 | - |
| 11 mar 2024 | 25,50 | 25,90 | 25,50 | 25,90 | 25,20 | - |
| 08 mar 2024 | 25,50 | 25,90 | 25,50 | 25,70 | 25,01 | - |
| 07 mar 2024 | 25,50 | 25,90 | 25,40 | 25,50 | 24,81 | - |
| 06 mar 2024 | 25,40 | 25,60 | 25,40 | 25,50 | 24,81 | - |
| 05 mar 2024 | 25,50 | 25,70 | 25,40 | 25,40 | 24,72 | - |
| 04 mar 2024 | 25,30 | 25,80 | 25,20 | 25,50 | 24,81 | - |
| 01 mar 2024 | 25,40 | 25,40 | 25,20 | 25,20 | 24,52 | - |
| 29 feb 2024 | 24,90 | 25,40 | 24,80 | 25,40 | 24,72 | - |
| 28 feb 2024 | 24,90 | 25,00 | 24,80 | 24,90 | 24,23 | - |
| 27 feb 2024 | 24,60 | 24,90 | 24,60 | 24,90 | 24,23 | - |
| 26 feb 2024 | 24,90 | 24,90 | 24,50 | 24,60 | 23,94 | - |
| 23 feb 2024 | 25,00 | 25,10 | 24,90 | 24,90 | 24,23 | - |
| 22 feb 2024 | 25,00 | 25,20 | 24,90 | 25,00 | 24,33 | - |
| 21 feb 2024 | 25,00 | 25,00 | 24,80 | 24,90 | 24,23 | - |
| 20 feb 2024 | 25,20 | 25,20 | 24,80 | 25,00 | 24,33 | - |
| 19 feb 2024 | 25,30 | 25,30 | 25,20 | 25,20 | 24,52 | - |
| 16 feb 2024 | 25,40 | 25,40 | 25,10 | 25,30 | 24,62 | - |
| 15 feb 2024 | 24,90 | 25,40 | 24,90 | 25,30 | 24,62 | - |
| 14 feb 2024 | 24,50 | 24,90 | 24,50 | 24,80 | 24,13 | - |
| 13 feb 2024 | 26,00 | 26,00 | 24,50 | 24,50 | 23,84 | - |
| 12 feb 2024 | 25,10 | 26,30 | 25,10 | 26,10 | 25,40 | - |
| 09 feb 2024 | 24,80 | 25,00 | 24,70 | 25,00 | 24,33 | - |
| *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.