Italia markets closed

Templeton Emerging Markets Small Cap R6 (FTEQX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,37+0,04 (+0,30%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 2024------
24 apr 202413,3713,3713,3713,3713,37-
23 apr 202413,3313,3313,3313,3313,33-
22 apr 202413,2113,2113,2113,2113,21-
19 apr 202413,1113,1113,1113,1113,11-
18 apr 202413,1513,1513,1513,1513,15-
17 apr 202413,1013,1013,1013,1013,10-
16 apr 202413,0913,0913,0913,0913,09-
15 apr 202413,2513,2513,2513,2513,25-
12 apr 202413,4113,4113,4113,4113,41-
11 apr 202413,6113,6113,6113,6113,61-
10 apr 202413,5413,5413,5413,5413,54-
09 apr 202413,6213,6213,6213,6213,62-
08 apr 202413,5613,5613,5613,5613,56-
05 apr 202413,6013,6013,6013,6013,60-
04 apr 202413,5313,5313,5313,5313,53-
03 apr 202413,6113,6113,6113,6113,61-
02 apr 202413,6013,6013,6013,6013,60-
01 apr 202413,5413,5413,5413,5413,54-
28 mar 202413,5113,5113,5113,5113,51-
27 mar 202413,4813,4813,4813,4813,48-
26 mar 202413,4313,4313,4313,4313,43-
25 mar 202413,4213,4213,4213,4213,42-
22 mar 202413,4413,4413,4413,4413,44-
21 mar 202413,5413,5413,5413,5413,54-
20 mar 202413,4913,4913,4913,4913,49-
19 mar 202413,3213,3213,3213,3213,32-
18 mar 202413,4213,4213,4213,4213,42-
15 mar 202413,4413,4413,4413,4413,44-
14 mar 202413,4513,4513,4513,4513,45-
13 mar 202413,4813,4813,4813,4813,48-
12 mar 202413,5913,5913,5913,5913,59-
11 mar 202413,5113,5113,5113,5113,51-
08 mar 202413,5213,5213,5213,5213,52-
07 mar 202413,5313,5313,5313,5313,53-
06 mar 202413,4213,4213,4213,4213,42-
05 mar 202413,3813,3813,3813,3813,38-
04 mar 202413,4513,4513,4513,4513,45-
01 mar 202413,4513,4513,4513,4513,45-
29 feb 202413,3613,3613,3613,3613,36-
28 feb 202413,2213,2213,2213,2213,22-
27 feb 202413,2513,2513,2513,2513,25-
26 feb 202413,2213,2213,2213,2213,22-
23 feb 202413,2113,2113,2113,2113,21-
22 feb 202413,2513,2513,2513,2513,25-
21 feb 202413,1613,1613,1613,1613,16-
20 feb 202413,1713,1713,1713,1713,17-
16 feb 202413,0813,0813,0813,0813,08-
15 feb 202412,9812,9812,9812,9812,98-
14 feb 202412,9012,9012,9012,9012,90-
13 feb 202412,8112,8112,8112,8112,81-
12 feb 202412,8612,8612,8612,8612,86-
09 feb 202412,8612,8612,8612,8612,86-
08 feb 202412,8512,8512,8512,8512,85-
07 feb 202412,9012,9012,9012,9012,90-
06 feb 202412,8312,8312,8312,8312,83-
05 feb 202412,7012,7012,7012,7012,70-
02 feb 202412,8012,8012,8012,8012,80-
01 feb 202412,8012,8012,8012,8012,80-
31 gen 202412,6712,6712,6712,6712,67-
30 gen 202412,6012,6012,6012,6012,60-
29 gen 202412,6512,6512,6512,6512,65-
26 gen 202412,6412,6412,6412,6412,64-
25 gen 202412,6712,6712,6712,6712,67-
24 gen 202412,6612,6612,6612,6612,66-
23 gen 202412,5412,5412,5412,5412,54-
22 gen 202412,6012,6012,6012,6012,60-
19 gen 202412,7012,7012,7012,7012,70-
18 gen 202412,5812,5812,5812,5812,58-
17 gen 202412,5212,5212,5212,5212,52-
16 gen 202412,7112,7112,7112,7112,71-
12 gen 202412,8012,8012,8012,8012,80-
11 gen 202412,7512,7512,7512,7512,75-
10 gen 202412,7212,7212,7212,7212,72-
09 gen 202412,7412,7412,7412,7412,74-
08 gen 202412,8612,8612,8612,8612,86-
05 gen 202412,8412,8412,8412,8412,84-
04 gen 202412,8412,8412,8412,8412,84-
03 gen 202412,8012,8012,8012,8012,80-
02 gen 202412,8312,8312,8312,8312,83-
29 dic 202312,8912,8912,8912,8912,89-
28 dic 202312,8712,8712,8712,8712,87-
27 dic 202312,8212,8212,8212,8212,82-
26 dic 202312,7612,7612,7612,7612,76-
22 dic 202312,6612,6612,6612,6612,66-
21 dic 202312,6212,6212,6212,6212,62-
20 dic 202312,4812,4812,4812,4812,48-
20 dic 20230.408 Dividendo
19 dic 202313,1013,1013,1013,1012,69-
18 dic 202313,0213,0213,0213,0212,61-
15 dic 202313,0113,0113,0113,0112,60-
14 dic 202313,0913,0913,0913,0912,68-
13 dic 202312,9412,9412,9412,9412,54-
12 dic 202312,8612,8612,8612,8612,46-
11 dic 202312,8512,8512,8512,8512,45-
08 dic 202312,8812,8812,8812,8812,48-
07 dic 202312,9012,9012,9012,9012,50-
06 dic 202312,8612,8612,8612,8612,46-
05 dic 202312,8512,8512,8512,8512,45-
04 dic 202312,8712,8712,8712,8712,47-
*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...