Italia markets close in 4 hours 4 minutes

Templeton Emerging Markets Small Cap R (FTESX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,83+0,04 (+0,31%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202412,8312,8312,8312,8312,83-
23 apr 202412,7912,7912,7912,7912,79-
22 apr 202412,6712,6712,6712,6712,67-
19 apr 202412,5812,5812,5812,5812,58-
18 apr 202412,6212,6212,6212,6212,62-
17 apr 202412,5712,5712,5712,5712,57-
16 apr 202412,5612,5612,5612,5612,56-
15 apr 202412,7212,7212,7212,7212,72-
12 apr 202412,8712,8712,8712,8712,87-
11 apr 202413,0613,0613,0613,0613,06-
10 apr 202412,9912,9912,9912,9912,99-
09 apr 202413,0713,0713,0713,0713,07-
08 apr 202413,0213,0213,0213,0213,02-
05 apr 202413,0613,0613,0613,0613,06-
04 apr 202412,9912,9912,9912,9912,99-
03 apr 202413,0713,0713,0713,0713,07-
02 apr 202413,0613,0613,0613,0613,06-
01 apr 202412,9912,9912,9912,9912,99-
28 mar 202412,9712,9712,9712,9712,97-
27 mar 202412,9412,9412,9412,9412,94-
26 mar 202412,8912,8912,8912,8912,89-
25 mar 202412,8812,8812,8812,8812,88-
22 mar 202412,9012,9012,9012,9012,90-
21 mar 202413,0013,0013,0013,0013,00-
20 mar 202412,9512,9512,9512,9512,95-
19 mar 202412,7912,7912,7912,7912,79-
18 mar 202412,8912,8912,8912,8912,89-
15 mar 202412,9012,9012,9012,9012,90-
14 mar 202412,9112,9112,9112,9112,91-
13 mar 202412,9412,9412,9412,9412,94-
12 mar 202413,0513,0513,0513,0513,05-
11 mar 202412,9712,9712,9712,9712,97-
08 mar 202412,9812,9812,9812,9812,98-
07 mar 202412,9912,9912,9912,9912,99-
06 mar 202412,8912,8912,8912,8912,89-
05 mar 202412,8512,8512,8512,8512,85-
04 mar 202412,9112,9112,9112,9112,91-
01 mar 202412,9212,9212,9212,9212,92-
29 feb 202412,8312,8312,8312,8312,83-
28 feb 202412,6912,6912,6912,6912,69-
27 feb 202412,7312,7312,7312,7312,73-
26 feb 202412,7012,7012,7012,7012,70-
23 feb 202412,6912,6912,6912,6912,69-
22 feb 202412,7312,7312,7312,7312,73-
21 feb 202412,6412,6412,6412,6412,64-
20 feb 202412,6512,6512,6512,6512,65-
16 feb 202412,5612,5612,5612,5612,56-
15 feb 202412,4712,4712,4712,4712,47-
14 feb 202412,3912,3912,3912,3912,39-
13 feb 202412,3012,3012,3012,3012,30-
12 feb 202412,3612,3612,3612,3612,36-
09 feb 202412,3612,3612,3612,3612,36-
08 feb 202412,3512,3512,3512,3512,35-
07 feb 202412,3912,3912,3912,3912,39-
06 feb 202412,3312,3312,3312,3312,33-
05 feb 202412,2012,2012,2012,2012,20-
02 feb 202412,3012,3012,3012,3012,30-
01 feb 202412,2912,2912,2912,2912,29-
31 gen 202412,1812,1812,1812,1812,18-
30 gen 202412,1012,1012,1012,1012,10-
29 gen 202412,1612,1612,1612,1612,16-
26 gen 202412,1412,1412,1412,1412,14-
25 gen 202412,1712,1712,1712,1712,17-
24 gen 202412,1612,1612,1612,1612,16-
23 gen 202412,0512,0512,0512,0512,05-
22 gen 202412,1112,1112,1112,1112,11-
19 gen 202412,2012,2012,2012,2012,20-
18 gen 202412,0912,0912,0912,0912,09-
17 gen 202412,0412,0412,0412,0412,04-
16 gen 202412,2212,2212,2212,2212,22-
12 gen 202412,3112,3112,3112,3112,31-
11 gen 202412,2612,2612,2612,2612,26-
10 gen 202412,2312,2312,2312,2312,23-
09 gen 202412,2512,2512,2512,2512,25-
08 gen 202412,3612,3612,3612,3612,36-
05 gen 202412,3412,3412,3412,3412,34-
04 gen 202412,3412,3412,3412,3412,34-
03 gen 202412,3012,3012,3012,3012,30-
02 gen 202412,3412,3412,3412,3412,34-
29 dic 202312,3912,3912,3912,3912,39-
28 dic 202312,3712,3712,3712,3712,37-
27 dic 202312,3312,3312,3312,3312,33-
26 dic 202312,2612,2612,2612,2612,26-
22 dic 202312,1712,1712,1712,1712,17-
21 dic 202312,1312,1312,1312,1312,13-
20 dic 202312,0012,0012,0012,0012,00-
20 dic 20230.344 Dividendo
19 dic 202312,5412,5412,5412,5412,20-
18 dic 202312,4712,4712,4712,4712,13-
15 dic 202312,4612,4612,4612,4612,12-
14 dic 202312,5412,5412,5412,5412,20-
13 dic 202312,3912,3912,3912,3912,05-
12 dic 202312,3212,3212,3212,3211,98-
11 dic 202312,3112,3112,3112,3111,97-
08 dic 202312,3412,3412,3412,3412,00-
07 dic 202312,3612,3612,3612,3612,02-
06 dic 202312,3212,3212,3212,3211,98-
05 dic 202312,3112,3112,3112,3111,97-
04 dic 202312,3212,3212,3212,3211,98-
01 dic 202312,3112,3112,3112,3111,97-
*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...