Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.457,20 +33,18 (+0,06%)
FRANKLIN TEMPLETON ICAV FRK SUS (GCOR.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:34AM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 09 mag 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 08 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 07 mag 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 03 mag 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 02 mag 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 01 mag 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 30 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 29 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 26 apr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 25 apr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 24 apr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 23 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 22 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 19 apr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 18 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 17 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 16 apr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 15 apr 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 12 apr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 11 apr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 10 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 09 apr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 08 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 05 apr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 04 apr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 03 apr 2024 | 26,04 | 26,04 | 26,04 | 26,02 | 26,02 | 327 |
| 02 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 28 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 27 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 26 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 25 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 22 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 21 mar 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 20 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 2.400 |
| 19 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 18 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 15 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 14 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 13 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 12 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 11 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 08 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 07 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 06 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 05 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 04 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 01 mar 2024 | 25,75 | 25,75 | 25,75 | 25,78 | 25,78 | 350 |
| 29 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 28 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 27 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 26 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 23 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 22 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 21 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 20 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 19 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 16 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 15 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 14 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 13 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 12 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 09 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 08 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 06 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 05 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 02 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 01 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 31 gen 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 30 gen 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 29 gen 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 26 gen 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 25 gen 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 24 gen 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 23 gen 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 22 gen 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 19 gen 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 18 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 17 gen 2024 | 25,53 | 25,53 | 25,53 | 25,52 | 25,52 | 1.200 |
| 16 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 400 |
| 15 gen 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 12 gen 2024 | 25,59 | 25,59 | 25,59 | 25,64 | 25,64 | 800 |
| 11 gen 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 10 gen 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 09 gen 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 08 gen 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 05 gen 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 04 gen 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 03 gen 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 02 gen 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 29 dic 2023 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 28 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 27 dic 2023 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 22 dic 2023 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 21 dic 2023 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 20 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 19 dic 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 18 dic 2023 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 15 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| *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.