Marchés français ouverture 40 min

Franklin International Aggregate Bond ETF (FLIA)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
20,140,00 (0,00 %)
À la clôture : 03:59PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202420,1320,1420,1320,1420,1428 900
07 mai 202420,1720,1920,1420,1420,1469 500
06 mai 202420,1520,2120,1520,2020,2050 600
03 mai 202420,1220,1720,1220,1520,1534 700
02 mai 202420,0420,0920,0320,0920,0947 400
01 mai 202420,0120,0520,0020,0220,0267 000
30 avr. 202419,9920,0119,9919,9919,99174 500
29 avr. 202420,0120,0420,0120,0320,0342 400
26 avr. 202419,9720,0219,9720,0020,0026 200
25 avr. 202419,9319,9719,9319,9519,9538 700
24 avr. 202420,0120,0119,9819,9819,9829 200
23 avr. 202420,0820,0820,0520,0620,0640 000
22 avr. 202420,0420,0620,0320,0520,0527 900
19 avr. 202420,0320,0320,0120,0220,0231 300
18 avr. 202420,0620,0620,0320,0420,0488 300
17 avr. 202420,0220,0620,0020,0420,0470 800
16 avr. 202419,9519,9819,9519,9619,9677 400
15 avr. 202420,0620,0620,0320,0320,0325 700
12 avr. 202420,1720,1720,1420,1420,1437 200
11 avr. 202420,0720,0820,0320,0720,0764 000
10 avr. 202420,1120,1120,0520,0720,0725 700
09 avr. 202420,1720,1820,1720,1720,1746 600
08 avr. 202420,1220,1220,1020,1220,1240 600
05 avr. 202420,1620,1820,1420,1620,1636 200
04 avr. 202420,1820,2220,1720,2220,22721 700
03 avr. 202420,1120,1720,1020,1720,1745 300
02 avr. 202420,1220,1320,1020,1120,1152 900
01 avr. 202420,1420,1420,1120,1220,1233 100
28 mars 202420,2220,2820,2120,2320,23292 800
27 mars 202420,2120,2520,2120,2520,2556 200
26 mars 202420,1320,1620,1320,1620,1648 100
25 mars 202420,1420,1720,1320,1620,1663 900
22 mars 202420,2020,2120,1720,1720,1736 200
21 mars 202420,2520,2520,1520,1820,1847 700
20 mars 202420,1120,1320,1020,1220,1242 400
19 mars 202420,1320,1420,1220,1220,1240 200
18 mars 202420,1020,1220,0920,1020,1027 300
15 mars 202420,1020,1420,1020,1420,1469 400
14 mars 202420,1520,1520,0920,1120,1131 900
13 mars 202420,1820,1920,1720,1820,1842 500
12 mars 202420,1520,1920,1520,1820,1844 400
11 mars 202420,2220,2220,1820,1920,1946 200
08 mars 202420,2120,2420,2020,2120,2150 400
07 mars 202420,2220,2220,2020,2220,2237 300
06 mars 202420,1920,2120,1920,1920,19290 400
05 mars 202420,1520,2020,1520,1820,1872 600
04 mars 202420,0820,1320,0820,1020,1060 300
01 mars 202420,0220,1520,0220,1220,1280 700
29 févr. 202420,0420,1120,0420,1120,11168 100
28 févr. 202420,0020,1220,0020,1120,11143 800
27 févr. 202420,0420,1220,0220,0620,06218 900
26 févr. 202420,0520,0620,0320,0520,05201 000
23 févr. 202420,1120,1520,0820,1420,14128 600
22 févr. 202420,0320,0920,0320,0920,09116 700
21 févr. 202420,0420,0519,9920,0320,03139 900
20 févr. 202420,0920,1220,0720,1120,1188 800
16 févr. 202420,0420,0720,0320,0620,0644 800
15 févr. 202420,0820,0820,0420,0520,0532 600
14 févr. 202420,0120,0720,0120,0620,0646 100
13 févr. 202419,9720,0019,9419,9419,9444 900
12 févr. 202420,0220,0820,0220,0720,0748 100
09 févr. 202419,9020,0419,9020,0220,0248 300
08 févr. 202420,0320,0520,0120,0320,0371 700
07 févr. 202420,0220,0920,0220,0720,07170 800
06 févr. 202420,0920,1120,0920,1120,1131 000
05 févr. 202420,1020,1020,0420,0620,0650 100
02 févr. 202420,0920,3420,0920,2620,2676 700
01 févr. 202420,1520,2320,1520,2320,2389 300
31 janv. 202420,1720,2320,1720,2120,21111 400
30 janv. 202420,1020,1220,0720,1120,1159 600
29 janv. 202420,0720,1220,0720,1220,1233 700
26 janv. 202420,0120,0620,0120,0520,0565 900
25 janv. 202420,0220,0620,0220,0620,0649 500
24 janv. 202420,0920,0920,0120,0320,0333 300
23 janv. 202420,0720,0720,0020,0120,0149 100
22 janv. 202420,0620,1220,0620,1220,1274 700
19 janv. 202420,0220,1020,0120,1020,1053 800
18 janv. 202420,0720,0720,0220,0520,0531 200
17 janv. 202420,0520,0520,0220,0420,0467 600
16 janv. 202420,1820,1920,1020,1120,1153 900
12 janv. 202420,2520,2520,2220,2420,2442 900
11 janv. 202420,1620,2120,1520,2120,2143 700
10 janv. 202420,1520,1620,1120,1220,1274 300
09 janv. 202420,0920,1620,0920,1620,16226 600
08 janv. 202420,1220,1620,1020,1520,1578 500
05 janv. 202420,0920,1620,0820,1020,10879 600
04 janv. 202420,1620,2720,1420,1720,1760 800
03 janv. 202420,1620,2420,1620,2420,2452 300
02 janv. 202420,2020,2120,1920,2020,2038 100
29 déc. 202320,3020,4220,2820,3920,39115 300
28 déc. 202320,3920,4120,3620,3820,38129 900
27 déc. 202320,3920,4220,3820,4020,4045 000
26 déc. 202320,3020,3320,2920,3320,3324 400
22 déc. 202320,3520,4520,2920,3420,3462 100
21 déc. 202320,3320,3620,2820,3220,32194 000
20 déc. 202320,3120,3620,3120,3620,3673 600
19 déc. 202320,2220,3420,2220,2920,2948 500
18 déc. 202320,1920,1920,1220,1220,1238 600
15 déc. 202320,1920,2520,1920,2120,2161 200
15 déc. 20230.191 Dividende
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...