Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.807,81 +122,84 (+0,20%)
Franklin International Core Equity Adv (FCENX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 13 jun 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 12 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 11 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 10 jun 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 07 jun 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 06 jun 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 05 jun 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 04 jun 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 03 jun 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 31 may 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 30 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 29 may 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 28 may 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 24 may 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 23 may 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 22 may 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 21 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 20 may 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 17 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 16 may 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 15 may 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 14 may 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 13 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 10 may 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 09 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 08 may 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 07 may 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 06 may 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 03 may 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 02 may 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 01 may 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 30 abr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 29 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 26 abr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 25 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 24 abr 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 23 abr 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 22 abr 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 22 abr 2024 | 0.102 Dividendo | |||||
| 19 abr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,80 | - |
| 18 abr 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,83 | - |
| 17 abr 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,85 | - |
| 16 abr 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,88 | - |
| 15 abr 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,02 | - |
| 12 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,03 | - |
| 11 abr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,22 | - |
| 10 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,18 | - |
| 09 abr 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,32 | - |
| 08 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,33 | - |
| 05 abr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,28 | - |
| 04 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,23 | - |
| 03 abr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,34 | - |
| 02 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,23 | - |
| 01 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,29 | - |
| 28 mar 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,39 | - |
| 27 mar 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,43 | - |
| 26 mar 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,35 | - |
| 25 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,34 | - |
| 22 mar 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,35 | - |
| 21 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,40 | - |
| 20 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,38 | - |
| 19 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 18 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,23 | - |
| 15 mar 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,21 | - |
| 14 mar 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,21 | - |
| 13 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,27 | - |
| 12 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,29 | - |
| 11 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,16 | - |
| 08 mar 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,26 | - |
| 07 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,34 | - |
| 06 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,19 | - |
| 05 mar 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,06 | - |
| 04 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,10 | - |
| 01 mar 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,11 | - |
| 29 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 11,98 | - |
| 28 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 11,96 | - |
| 27 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,00 | - |
| 26 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,99 | - |
| 23 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 11,99 | - |
| 22 feb 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 11,97 | - |
| 21 feb 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,83 | - |
| 20 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,79 | - |
| 16 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,76 | - |
| 15 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,73 | - |
| 14 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,60 | - |
| 13 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,49 | - |
| 12 feb 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,67 | - |
| 09 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,63 | - |
| 08 feb 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,61 | - |
| 07 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,60 | - |
| 06 feb 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,56 | - |
| 05 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,52 | - |
| 02 feb 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,57 | - |
| 01 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,66 | - |
| 31 ene 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,53 | - |
| 30 ene 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,57 | - |
| 29 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,55 | - |
| 26 ene 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,49 | - |
| 25 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,46 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.