Italia markets closed

Franklin U.S. Equity Index ETF (USPX)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,75-0,01 (-0,02%)
In data: 12:13PM EDT. Mercato aperto.
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202447,4347,8547,7347,7547,752.008
01 lug 202447,6247,7847,5947,7647,7651.700
28 giu 202447,9448,1547,5647,6547,65434.300
27 giu 202447,9947,9947,7047,7847,7877.000
26 giu 202447,6047,7947,6047,7947,798.000
25 giu 202447,6047,7347,5147,7347,7326.800
24 giu 202447,8147,8147,5247,5247,522.700
21 giu 202447,6447,6947,6147,6447,6449.600
21 giu 20240.154 Dividendo
20 giu 202447,9747,9747,7047,7047,5520.000
18 giu 202447,7747,9647,7747,9647,8117.500
17 giu 202447,4547,9347,4547,8347,689.500
14 giu 202447,2347,4547,2347,4547,2918.400
13 giu 202447,3847,5047,2847,4747,3211.200
12 giu 202447,5147,5547,3547,3847,23202.500
11 giu 202446,6846,9746,6846,9746,8228.400
10 giu 202446,4346,9746,4346,8546,7081.800
07 giu 202446,6146,9046,6146,7446,5964.300
06 giu 202446,7746,7946,7046,7546,6012.700
05 giu 202446,3746,7746,3246,7746,6255.400
04 giu 202446,0346,3046,0346,2346,0817.000
03 giu 202446,3046,3145,8246,1245,9730.100
31 mag 202445,8546,0745,5246,0745,92291.700
30 mag 202445,9145,9945,7545,7745,6238.000
29 mag 202446,1446,1646,0246,0245,8724.900
28 mag 202446,5146,5146,2046,3546,2015.400
24 mag 202446,4446,4446,3246,3646,217.800
23 mag 202446,5846,5846,0046,0645,9166.900
22 mag 202446,5546,5746,2846,4346,2816.900
21 mag 202446,4346,5646,4246,5646,4122.600
20 mag 202446,4946,5946,4446,4646,3135.300
17 mag 202446,3646,4146,2946,4146,2617.100
16 mag 202446,4746,5646,3546,3546,2062.100
15 mag 202446,1446,4246,1446,4146,2612.600
14 mag 202445,7145,9045,6545,8945,7426.300
13 mag 202445,5645,7945,5645,6545,5011.500
10 mag 202445,7245,7245,5945,6945,5415.400
09 mag 202445,4845,5845,4845,5845,434.000
08 mag 202445,3145,3545,2745,3545,204.800
07 mag 202445,4445,4445,3245,3645,2114.400
06 mag 202445,0945,2745,0945,2745,135.300
03 mag 202444,8644,8644,7844,8144,6712.200
02 mag 202444,4644,4643,9544,2744,1326.600
01 mag 202443,7344,5143,5743,5743,43116.600
30 apr 202444,5744,6443,8843,8843,74201.200
29 apr 202444,7144,7744,4944,7244,5825.200
26 apr 202444,2944,6844,2944,6044,4628.800
25 apr 202443,7044,1943,6944,1043,9632.100
24 apr 202444,4544,4544,1144,3144,1717.200
23 apr 202443,9744,3443,9744,3044,16141.700
22 apr 202443,4743,9643,4743,7543,6143.600
19 apr 202443,7643,7643,0943,0942,959.000
18 apr 202443,9844,1243,7543,7743,6324.400
17 apr 202443,8943,9943,8043,8043,66105.100
16 apr 202444,5044,5044,1044,1644,0214.100
15 apr 202445,1145,1144,2344,2544,1186.300
12 apr 202445,1745,1744,6644,8044,6610.700
11 apr 202445,2345,5345,1345,4345,2829.400
10 apr 202445,2745,2744,9345,1444,99133.800
09 apr 202445,5245,5245,1345,5245,375.600
08 apr 202445,4445,5345,4445,4845,333.300
05 apr 202445,1845,6245,1845,4845,3315.600
04 apr 202445,8645,9144,9644,9844,8332.000
03 apr 202445,4345,6445,4145,5345,3855.600
02 apr 202445,3745,4845,3345,4645,3128.700
01 apr 202445,9645,9645,7145,8045,6511.900
28 mar 202445,8845,9145,8645,8845,73196.500
27 mar 202445,7545,8345,6045,8245,678.300
26 mar 202445,9445,9445,4645,4645,3159.900
25 mar 202445,7945,7945,5745,5745,4244.900
22 mar 202445,7445,7945,6945,6945,54258.000
21 mar 202446,0946,0945,7645,8145,66238.200
20 mar 202445,4445,6545,1745,6545,5012.100
19 mar 202444,8745,1944,8545,1845,0312.400
18 mar 202445,0845,1344,9044,9844,8313.700
15 mar 202444,7744,8444,6044,6444,5013.700
15 mar 20240.103 Dividendo
14 mar 202445,2645,2644,9545,0944,8412.000
13 mar 202445,2845,2845,1845,1844,9315.000
12 mar 202444,9345,2744,9345,2645,0111.200
11 mar 202444,7644,8344,7344,7744,5234.200
08 mar 202445,3845,3844,8144,8544,6016.600
07 mar 202445,0245,1845,0245,1144,8612.700
06 mar 202444,7244,8244,5544,6444,39214.600
05 mar 202444,4844,5244,2444,4044,1647.300
04 mar 202444,8845,0644,8844,9044,6551.400
01 mar 202444,7544,9544,7244,9544,7018.700
29 feb 202444,4544,6044,4344,6044,35329.900
28 feb 202444,3244,4144,2844,3344,097.100
27 feb 202444,3544,4544,3244,4544,2114.100
26 feb 202444,5444,5444,3844,3844,1443.900
23 feb 202444,6544,6544,4344,5644,3225.100
22 feb 202444,1344,4944,1344,4744,234.300
21 feb 202443,3943,6043,3843,6043,3658.100
20 feb 202443,5243,5643,4143,4943,2568.100
16 feb 202444,0044,0343,8143,8143,576.900
15 feb 202443,5944,0343,5943,9643,7210.600
14 feb 202443,5943,7343,4643,7343,4936.100
13 feb 202443,0143,3743,0143,2643,0230.600
12 feb 202444,1544,1543,8943,9043,663.200
*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...