Scarica l'app Stockscreener
35.07
0.11%
-0.04
Dopo l'orario di chiusura:
35.12
0.05
+0.14%
Storico Dei Prezzi Delle Azioni Di Franklin International Low Volatility High Dividend Index ETF (LVHI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-15 | $35.20 | $34.94 | $0.2649 | 410,668.0 | -0.11% |
| 2025-10-14 | $35.17 | $34.88 | $0.2883 | 459,267.0 | +0.23% |
| 2025-10-13 | $35.05 | $34.85 | $0.20 | 268,811.0 | +0.86% |
| 2025-10-10 | $35.23 | $34.66 | $0.5698 | 396,916.0 | -1.48% |
| 2025-10-09 | $35.38 | $35.14 | $0.24 | 461,037.0 | +0.23% |
| 2025-10-08 | $35.25 | $35.12 | $0.13 | 500,226.0 | +0.09% |
| 2025-10-07 | $35.24 | $35.02 | $0.22 | 411,934.0 | +0.00% |
| 2025-10-06 | $35.19 | $35.05 | $0.14 | 322,949.0 | +0.00% |
| 2025-10-03 | $35.16 | $34.97 | $0.1941 | 329,368.0 | +0.64% |
| 2025-10-02 | $34.99 | $34.85 | $0.1423 | 314,360.0 | -0.04% |
| 2025-10-01 | $34.98 | $34.80 | $0.1749 | 393,697.0 | +0.52% |
| 2025-09-30 | $34.76 | $34.54 | $0.22 | 360,047.0 | +0.14% |
| 2025-09-29 | $34.81 | $34.62 | $0.195 | 332,090.0 | -0.06% |
| 2025-09-26 | $34.82 | $34.51 | $0.3053 | 490,445.0 | +0.40% |
| 2025-09-25 | $34.58 | $34.46 | $0.118 | 481,075.0 | +0.29% |
| 2025-09-24 | $34.52 | $34.39 | $0.133 | 358,428.0 | +0.12% |
| 2025-09-23 | $34.60 | $34.40 | $0.1965 | 724,289.0 | +0.09% |
| 2025-09-22 | $34.45 | $34.29 | $0.1576 | 285,895.0 | +0.12% |
| 2025-09-19 | $35.35 | $34.29 | $1.06 | 377,941.0 | -0.03% |
| 2025-09-18 | $34.40 | $34.26 | $0.135 | 560,338.0 | +0.17% |
| 2025-09-17 | $34.48 | $34.25 | $0.2299 | 478,597.0 | -0.41% |
| 2025-09-16 | $34.61 | $34.40 | $0.21 | 464,683.0 | -0.43% |
Franklin International Low Volatility High Dividend Index ETF Stock (LVHI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Franklin International Low Volatility High Dividend Index ETF nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LVHI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Franklin International Low Volatility High Dividend Index ETF fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Franklin International Low Volatility High Dividend Index ETF Storia dei prezzi delle azioni (LVHI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $35.38 | $34.66 | $0.7199 | 4,679,901.0 | +0.92% |
| 2025-09 | $35.35 | $34.25 | $1.10 | 9,323,047.0 | +0.22% |
| 2025-08 | $35.30 | $32.86 | $2.45 | 10,011,477.0 | +3.97% |
| 2025-07 | $33.87 | $32.45 | $1.42 | 13,937,040.0 | +2.46% |
| 2025-06 | $33.28 | $32.16 | $1.12 | 13,122,385.0 | -1.81% |
| 2025-05 | $33.29 | $31.91 | $1.38 | 10,479,232.0 | +3.46% |
| 2025-04 | $32.44 | $28.46 | $3.98 | 18,201,069.0 | -1.02% |
| 2025-03 | $32.91 | $31.70 | $1.21 | 21,579,791.0 | +0.90% |
| 2025-02 | $32.22 | $30.90 | $1.32 | 10,445,820.0 | +2.56% |
| 2025-01 | $31.60 | $30.35 | $1.25 | 10,037,986.0 | +2.49% |
Franklin International Low Volatility High Dividend Index ETF Storia dei prezzi delle azioni (LVHI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $31.48 | $29.69 | $1.79 | 5,562,867.0 | -3.47% |
| 2024-11 | $31.52 | $30.45 | $1.07 | 5,641,041.0 | +1.75% |
| 2024-10 | $31.57 | $30.62 | $0.95 | 4,542,949.0 | -0.64% |
| 2024-09 | $31.40 | $30.12 | $1.28 | 6,666,436.0 | -0.35% |
| 2024-08 | $31.19 | $28.47 | $2.72 | 5,026,158.0 | +1.89% |
| 2024-07 | $30.68 | $29.72 | $0.96 | 4,934,875.0 | +3.27% |
| 2024-06 | $31.00 | $29.14 | $1.86 | 4,603,805.0 | -2.95% |
| 2024-05 | $30.86 | $29.36 | $1.50 | 5,825,712.0 | +3.63% |
| 2024-04 | $29.85 | $28.91 | $0.937 | 4,755,871.0 | -1.04% |
| 2024-03 | $29.84 | $28.63 | $1.21 | 3,535,465.0 | +3.55% |
| 2024-02 | $28.77 | $26.86 | $1.91 | 4,132,260.0 | +3.08% |
| 2024-01 | $28.11 | $27.35 | $0.7599 | 3,338,640.0 | +0.87% |
Franklin International Low Volatility High Dividend Index ETF Storia dei prezzi delle azioni (LVHI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $28.61 | $27.15 | $1.46 | 3,409,137.0 | -2.16% |
| 2023-11 | $28.34 | $26.84 | $1.50 | 2,612,380.0 | +5.09% |
| 2023-10 | $27.52 | $26.32 | $1.20 | 4,213,352.0 | -1.32% |
| 2023-09 | $28.17 | $26.93 | $1.24 | 3,107,956.0 | -0.58% |
| 2023-08 | $27.86 | $26.59 | $1.27 | 2,720,141.0 | -1.97% |
| 2023-07 | $28.09 | $26.48 | $1.61 | 2,717,779.0 | +2.87% |
| 2023-06 | $27.66 | $26.55 | $1.11 | 3,845,372.0 | +0.78% |
| 2023-05 | $28.02 | $26.89 | $1.13 | 3,734,244.0 | -2.67% |
| 2023-04 | $27.72 | $26.77 | $0.95 | 2,346,632.0 | +2.82% |
| 2023-03 | $27.34 | $25.81 | $1.53 | 2,659,950.0 | +0.37% |
| 2023-02 | $27.26 | $26.61 | $0.6492 | 2,366,154.0 | +0.00% |
| 2023-01 | $26.90 | $25.67 | $1.23 | 3,472,928.0 | +5.13% |
0.28%
Capitalizzazione:
|
Volume (24 ore):