Italia markets close in 4 hours 32 minutes
FTSE MIB
34.557,15 -277,15 (-0,80%) Dow Jones
38.886,17 +78,84 (+0,20%) Nasdaq
17.173,12 -14,78 (-0,09%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,87 +0,32 (+0,42%) Bitcoin EUR
65.526,84 +367,95 (+0,56%)
Templeton Emerging Markets Investment Trust plc (TEM.L)
LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
In data: 11:43AM BST. Mercato aperto.
Periodo di tempo:
07 giu 2023 - 07 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 giu 2024 | 158,40 | 159,80 | 157,56 | 158,44 | 158,44 | 142.589 |
| 06 giu 2024 | 157,20 | 158,40 | 154,60 | 158,20 | 158,20 | 1.916.461 |
| 05 giu 2024 | 155,20 | 156,40 | 154,40 | 155,80 | 155,80 | 3.009.114 |
| 04 giu 2024 | 154,80 | 155,00 | 154,00 | 154,40 | 154,40 | 2.412.048 |
| 03 giu 2024 | 156,40 | 157,20 | 155,40 | 156,00 | 156,00 | 2.367.668 |
| 31 mag 2024 | 155,80 | 156,62 | 154,20 | 154,60 | 154,60 | 2.104.224 |
| 30 mag 2024 | 156,80 | 156,80 | 155,60 | 156,40 | 156,40 | 2.685.351 |
| 29 mag 2024 | 160,60 | 163,80 | 155,50 | 156,20 | 156,20 | 25.669.419 |
| 28 mag 2024 | 161,40 | 165,80 | 159,60 | 159,60 | 159,60 | 2.997.764 |
| 24 mag 2024 | 160,40 | 162,00 | 160,40 | 161,40 | 161,40 | 1.007.391 |
| 23 mag 2024 | 164,40 | 167,40 | 161,40 | 162,00 | 162,00 | 1.450.833 |
| 22 mag 2024 | 163,80 | 164,40 | 162,00 | 163,00 | 163,00 | 1.776.138 |
| 21 mag 2024 | 164,00 | 166,16 | 162,29 | 163,80 | 163,80 | 1.670.580 |
| 20 mag 2024 | 165,40 | 165,80 | 162,83 | 165,20 | 165,20 | 2.114.640 |
| 17 mag 2024 | 166,00 | 166,80 | 163,80 | 164,00 | 164,00 | 1.188.615 |
| 16 mag 2024 | 165,60 | 166,20 | 163,05 | 165,60 | 165,60 | 1.485.142 |
| 15 mag 2024 | 164,60 | 165,60 | 162,78 | 165,40 | 165,40 | 709.519 |
| 14 mag 2024 | 163,60 | 164,80 | 161,44 | 164,60 | 164,60 | 2.118.883 |
| 13 mag 2024 | 162,40 | 163,60 | 161,40 | 163,60 | 163,60 | 1.906.596 |
| 10 mag 2024 | 162,20 | 162,80 | 159,40 | 162,80 | 162,80 | 1.678.489 |
| 09 mag 2024 | 161,20 | 162,00 | 159,92 | 160,60 | 160,60 | 668.191 |
| 08 mag 2024 | 161,80 | 161,80 | 160,60 | 160,80 | 160,80 | 587.009 |
| 07 mag 2024 | 161,00 | 161,80 | 159,83 | 161,00 | 161,00 | 1.324.813 |
| 03 mag 2024 | 158,60 | 160,40 | 158,60 | 159,60 | 159,60 | 1.157.022 |
| 02 mag 2024 | 156,80 | 159,40 | 156,65 | 159,40 | 159,40 | 1.163.722 |
| 01 mag 2024 | 155,20 | 156,40 | 154,61 | 156,00 | 156,00 | 742.179 |
| 30 apr 2024 | 158,00 | 158,00 | 155,80 | 155,80 | 155,80 | 1.538.659 |
| 29 apr 2024 | 155,00 | 157,20 | 155,00 | 157,20 | 157,20 | 1.460.793 |
| 26 apr 2024 | 152,40 | 156,40 | 152,40 | 156,40 | 156,40 | 863.983 |
| 25 apr 2024 | 153,00 | 155,49 | 152,60 | 154,40 | 154,40 | 2.209.789 |
| 24 apr 2024 | 152,80 | 155,62 | 151,60 | 154,40 | 154,40 | 1.812.075 |
| 23 apr 2024 | 153,00 | 153,60 | 151,69 | 153,20 | 153,20 | 2.140.486 |
| 22 apr 2024 | 151,00 | 152,40 | 148,67 | 152,40 | 152,40 | 1.672.589 |
| 19 apr 2024 | 148,20 | 150,00 | 148,20 | 149,80 | 149,80 | 1.135.405 |
| 18 apr 2024 | 150,20 | 151,11 | 149,14 | 151,00 | 151,00 | 1.872.399 |
| 17 apr 2024 | 148,40 | 150,02 | 148,40 | 149,60 | 149,60 | 1.866.064 |
| 16 apr 2024 | 152,20 | 152,20 | 148,80 | 149,80 | 149,80 | 2.659.446 |
| 15 apr 2024 | 154,00 | 154,00 | 152,20 | 153,20 | 153,20 | 1.789.747 |
| 12 apr 2024 | 155,40 | 155,74 | 153,40 | 153,80 | 153,80 | 2.645.057 |
| 11 apr 2024 | 152,00 | 156,00 | 152,00 | 155,60 | 155,60 | 2.245.196 |
| 10 apr 2024 | 155,00 | 156,20 | 154,00 | 154,80 | 154,80 | 2.709.157 |
| 09 apr 2024 | 153,80 | 155,39 | 153,80 | 154,60 | 154,60 | 1.984.292 |
| 08 apr 2024 | 154,60 | 154,80 | 153,06 | 154,20 | 154,20 | 2.209.986 |
| 05 apr 2024 | 151,80 | 154,80 | 151,80 | 154,20 | 154,20 | 1.258.153 |
| 04 apr 2024 | 154,80 | 156,20 | 153,60 | 155,00 | 155,00 | 975.477 |
| 03 apr 2024 | 155,40 | 156,20 | 154,20 | 154,80 | 154,80 | 1.329.233 |
| 02 apr 2024 | 155,00 | 157,00 | 151,80 | 156,00 | 156,00 | 2.546.887 |
| 28 mar 2024 | 153,80 | 154,84 | 152,38 | 154,40 | 154,40 | 2.099.139 |
| 27 mar 2024 | 152,60 | 154,00 | 151,03 | 153,80 | 153,80 | 1.862.926 |
| 26 mar 2024 | 153,20 | 154,82 | 152,80 | 153,60 | 153,60 | 2.883.267 |
| 25 mar 2024 | 153,00 | 154,00 | 152,70 | 152,80 | 152,80 | 2.163.773 |
| 22 mar 2024 | 154,40 | 155,05 | 153,20 | 154,20 | 154,20 | 1.537.794 |
| 21 mar 2024 | 152,80 | 154,20 | 152,80 | 154,20 | 154,20 | 834.276 |
| 20 mar 2024 | 151,40 | 152,13 | 150,74 | 151,80 | 151,80 | 1.621.850 |
| 19 mar 2024 | 151,20 | 151,43 | 150,20 | 151,40 | 151,40 | 2.529.490 |
| 18 mar 2024 | 152,00 | 152,40 | 151,20 | 151,60 | 151,60 | 1.383.852 |
| 15 mar 2024 | 152,20 | 152,80 | 151,00 | 151,80 | 151,80 | 1.964.485 |
| 14 mar 2024 | 153,00 | 154,14 | 152,80 | 153,80 | 153,80 | 2.233.194 |
| 13 mar 2024 | 153,20 | 153,61 | 152,00 | 153,40 | 153,40 | 3.215.589 |
| 12 mar 2024 | 152,80 | 153,60 | 152,34 | 152,60 | 152,60 | 1.049.307 |
| 11 mar 2024 | 151,20 | 152,08 | 150,95 | 151,40 | 151,40 | 1.980.409 |
| 08 mar 2024 | 151,00 | 152,20 | 151,00 | 151,80 | 151,80 | 2.473.621 |
| 07 mar 2024 | 148,00 | 151,90 | 148,00 | 151,60 | 151,60 | 3.716.361 |
| 06 mar 2024 | 147,60 | 151,80 | 147,60 | 151,20 | 151,20 | 1.464.085 |
| 05 mar 2024 | 149,80 | 151,21 | 149,20 | 149,60 | 149,60 | 1.718.120 |
| 04 mar 2024 | 150,80 | 151,42 | 149,00 | 150,40 | 150,40 | 1.604.188 |
| 01 mar 2024 | 149,80 | 150,80 | 149,00 | 150,80 | 150,80 | 2.718.209 |
| 29 feb 2024 | 150,40 | 150,40 | 148,80 | 149,00 | 149,00 | 1.470.719 |
| 28 feb 2024 | 150,00 | 150,30 | 149,20 | 149,60 | 149,60 | 2.005.796 |
| 27 feb 2024 | 149,00 | 150,60 | 149,00 | 150,40 | 150,40 | 1.627.583 |
| 26 feb 2024 | 151,80 | 151,80 | 150,20 | 150,80 | 150,80 | 1.191.580 |
| 23 feb 2024 | 150,80 | 151,40 | 149,22 | 150,60 | 150,60 | 1.639.036 |
| 22 feb 2024 | 150,60 | 150,82 | 147,03 | 150,60 | 150,60 | 2.771.640 |
| 21 feb 2024 | 149,00 | 150,54 | 147,02 | 150,00 | 150,00 | 2.109.489 |
| 20 feb 2024 | 149,60 | 150,32 | 149,00 | 149,20 | 149,20 | 2.290.148 |
| 19 feb 2024 | 149,40 | 150,40 | 148,08 | 150,20 | 150,20 | 2.063.217 |
| 16 feb 2024 | 148,60 | 150,00 | 148,60 | 149,40 | 149,40 | 925.973 |
| 15 feb 2024 | 149,00 | 149,80 | 146,00 | 148,40 | 148,40 | 916.078 |
| 14 feb 2024 | 150,00 | 150,00 | 146,06 | 148,40 | 148,40 | 856.622 |
| 13 feb 2024 | 148,20 | 149,60 | 146,40 | 146,60 | 146,60 | 1.596.958 |
| 12 feb 2024 | 147,00 | 149,40 | 147,00 | 149,00 | 149,00 | 797.611 |
| 09 feb 2024 | 148,60 | 148,60 | 147,20 | 147,60 | 147,60 | 1.553.566 |
| 08 feb 2024 | 149,60 | 150,00 | 147,14 | 148,40 | 148,40 | 1.065.845 |
| 07 feb 2024 | 146,20 | 150,00 | 146,20 | 149,00 | 149,00 | 1.947.960 |
| 06 feb 2024 | 148,00 | 149,60 | 147,12 | 149,20 | 149,20 | 954.025 |
| 05 feb 2024 | 145,00 | 147,80 | 144,00 | 146,00 | 146,00 | 858.785 |
| 02 feb 2024 | 145,60 | 147,00 | 145,00 | 146,60 | 146,60 | 2.050.428 |
| 01 feb 2024 | 146,60 | 147,20 | 144,20 | 145,40 | 145,40 | 998.818 |
| 31 gen 2024 | 143,60 | 146,55 | 143,60 | 145,60 | 145,60 | 788.312 |
| 30 gen 2024 | 145,60 | 146,37 | 144,80 | 146,20 | 146,20 | 1.495.542 |
| 29 gen 2024 | 145,80 | 147,00 | 144,80 | 146,60 | 146,60 | 2.125.637 |
| 26 gen 2024 | 146,20 | 147,25 | 144,96 | 145,80 | 145,80 | 3.068.488 |
| 25 gen 2024 | 146,60 | 146,80 | 143,78 | 146,00 | 146,00 | 2.181.416 |
| 24 gen 2024 | 144,40 | 146,20 | 144,07 | 144,60 | 144,60 | 1.472.846 |
| 23 gen 2024 | 142,60 | 145,00 | 142,56 | 144,00 | 144,00 | 1.028.290 |
| 22 gen 2024 | 142,20 | 144,40 | 141,26 | 142,40 | 142,40 | 1.088.263 |
| 19 gen 2024 | 143,00 | 144,40 | 142,00 | 143,60 | 143,60 | 1.571.432 |
| 18 gen 2024 | 142,00 | 143,80 | 141,20 | 142,20 | 142,20 | 1.442.841 |
| 17 gen 2024 | 142,60 | 145,80 | 141,00 | 141,00 | 141,00 | 1.128.081 |
| 16 gen 2024 | 145,20 | 146,60 | 144,60 | 144,60 | 144,60 | 860.556 |
| *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.