Mercados españoles cerrados en 6 hrs 30 min
IBEX 35
10.974,80 +57,30 (+0,52%) Euro Stoxx 50
4.978,59 +21,63 (+0,44%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,62 +0,29 (+0,35%) Oro
2.324,60 -6,60 (-0,28%) Bitcoin EUR
59.702,88 -1.037,92 (-1,71%)
Franklin Responsibly Sourced Gold ETF (FGLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:19PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 31,26 | 31,26 | 31,03 | 31,04 | 31,04 | 3546 |
| 03 may 2024 | 30,66 | 30,74 | 30,59 | 30,71 | 30,71 | 1335 |
| 02 may 2024 | 30,63 | 30,77 | 30,59 | 30,77 | 30,77 | 2591 |
| 01 may 2024 | 30,68 | 30,87 | 30,68 | 30,87 | 30,87 | 240 |
| 30 abr 2024 | 30,83 | 30,83 | 30,60 | 30,60 | 30,60 | 701 |
| 29 abr 2024 | 31,13 | 31,32 | 31,13 | 31,18 | 31,18 | 1324 |
| 26 abr 2024 | 31,12 | 31,29 | 31,12 | 31,25 | 31,25 | 7439 |
| 25 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 159 |
| 24 abr 2024 | 31,02 | 31,05 | 30,97 | 30,97 | 30,97 | 852 |
| 23 abr 2024 | 30,92 | 31,03 | 30,92 | 31,03 | 31,03 | 423 |
| 22 abr 2024 | 31,20 | 31,20 | 31,11 | 31,11 | 31,11 | 21.331 |
| 19 abr 2024 | 32,03 | 32,05 | 31,88 | 31,88 | 31,88 | 2505 |
| 18 abr 2024 | 31,79 | 31,82 | 31,78 | 31,78 | 31,78 | 3481 |
| 17 abr 2024 | 31,96 | 31,96 | 31,58 | 31,69 | 31,69 | 2201 |
| 16 abr 2024 | 31,79 | 31,97 | 31,61 | 31,92 | 31,92 | 8046 |
| 15 abr 2024 | 31,45 | 31,87 | 31,05 | 31,87 | 31,87 | 3161 |
| 12 abr 2024 | 32,40 | 32,40 | 31,30 | 31,30 | 31,30 | 1925 |
| 11 abr 2024 | 31,30 | 31,69 | 31,30 | 31,69 | 31,69 | 536 |
| 10 abr 2024 | 31,10 | 31,23 | 31,10 | 31,12 | 31,12 | 1247 |
| 09 abr 2024 | 31,48 | 31,48 | 31,30 | 31,39 | 31,39 | 58.324 |
| 08 abr 2024 | 31,37 | 31,37 | 31,00 | 31,22 | 31,22 | 1879 |
| 05 abr 2024 | 30,63 | 31,14 | 30,63 | 31,03 | 31,03 | 1606 |
| 04 abr 2024 | 30,54 | 30,72 | 30,51 | 30,51 | 30,51 | 2363 |
| 03 abr 2024 | 30,43 | 30,70 | 30,43 | 30,68 | 30,68 | 46.824 |
| 02 abr 2024 | 30,28 | 30,42 | 30,17 | 30,42 | 30,42 | 375 |
| 01 abr 2024 | 30,14 | 30,14 | 29,84 | 29,96 | 29,96 | 5260 |
| 28 mar 2024 | 29,54 | 29,67 | 29,54 | 29,66 | 29,66 | 793 |
| 27 mar 2024 | 29,22 | 29,29 | 29,22 | 29,29 | 29,29 | 370 |
| 26 mar 2024 | 29,06 | 29,09 | 29,06 | 29,09 | 29,09 | 776 |
| 25 mar 2024 | 28,99 | 29,10 | 28,99 | 29,00 | 29,00 | 2266 |
| 22 mar 2024 | 29,06 | 29,06 | 28,83 | 28,90 | 28,90 | 54.931 |
| 21 mar 2024 | 29,05 | 29,15 | 29,05 | 29,12 | 29,12 | 906 |
| 20 mar 2024 | 28,87 | 29,15 | 28,87 | 29,15 | 29,15 | 951 |
| 19 mar 2024 | 28,69 | 28,81 | 28,69 | 28,81 | 28,81 | 454 |
| 18 mar 2024 | 28,72 | 28,84 | 28,72 | 28,83 | 28,83 | 7928 |
| 15 mar 2024 | 28,87 | 28,87 | 28,78 | 28,81 | 28,81 | 4796 |
| 14 mar 2024 | 28,78 | 28,89 | 28,78 | 28,89 | 28,89 | 571 |
| 13 mar 2024 | 29,04 | 29,08 | 28,97 | 29,01 | 29,01 | 4768 |
| 12 mar 2024 | 28,76 | 28,81 | 28,76 | 28,81 | 28,81 | 674 |
| 11 mar 2024 | 29,16 | 29,16 | 29,06 | 29,14 | 29,14 | 985 |
| 08 mar 2024 | 29,27 | 29,27 | 29,05 | 29,09 | 29,09 | 1236 |
| 07 mar 2024 | 28,79 | 28,85 | 28,75 | 28,83 | 28,83 | 6995 |
| 06 mar 2024 | 28,63 | 28,66 | 28,58 | 28,66 | 28,66 | 890 |
| 05 mar 2024 | 28,45 | 28,46 | 28,41 | 28,43 | 28,43 | 1232 |
| 04 mar 2024 | 28,00 | 28,28 | 28,00 | 28,28 | 28,28 | 3341 |
| 01 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | 122 |
| 29 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 113 |
| 28 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 327 |
| 27 feb 2024 | 27,10 | 27,11 | 27,10 | 27,11 | 27,11 | 539 |
| 26 feb 2024 | 27,06 | 27,15 | 27,06 | 27,15 | 27,15 | 1155 |
| 23 feb 2024 | 27,05 | 27,24 | 27,04 | 27,20 | 27,20 | 662 |
| 22 feb 2024 | 27,07 | 27,07 | 26,96 | 27,02 | 27,02 | 9168 |
| 21 feb 2024 | 27,07 | 27,07 | 27,05 | 27,05 | 27,05 | 2128 |
| 20 feb 2024 | 27,11 | 27,11 | 27,00 | 27,07 | 27,07 | 759 |
| 16 feb 2024 | 26,66 | 26,90 | 26,66 | 26,89 | 26,89 | 3218 |
| 15 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 37 |
| 14 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 57 |
| 13 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 206 |
| 12 feb 2024 | 26,92 | 26,99 | 26,92 | 26,99 | 26,99 | 1205 |
| 09 feb 2024 | 27,07 | 27,07 | 27,05 | 27,05 | 27,05 | 931 |
| 08 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | 68 |
| 07 feb 2024 | 27,20 | 27,27 | 27,18 | 27,18 | 27,18 | 2461 |
| 06 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 502 |
| 05 feb 2024 | 26,98 | 27,06 | 26,98 | 27,06 | 27,06 | 303 |
| 02 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 300 |
| 01 feb 2024 | 27,44 | 27,47 | 27,43 | 27,45 | 27,45 | 748 |
| 31 ene 2024 | 27,35 | 27,36 | 27,16 | 27,17 | 27,17 | 846 |
| 30 ene 2024 | 27,38 | 27,38 | 27,12 | 27,19 | 27,19 | 5371 |
| 29 ene 2024 | 27,10 | 27,15 | 27,07 | 27,15 | 27,15 | 1204 |
| 26 ene 2024 | 26,94 | 26,97 | 26,94 | 26,97 | 26,97 | 354 |
| 25 ene 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 99 |
| 24 ene 2024 | 26,90 | 26,92 | 26,90 | 26,92 | 26,92 | 2474 |
| 23 ene 2024 | 27,01 | 27,10 | 27,01 | 27,10 | 27,10 | 567 |
| 22 ene 2024 | 26,98 | 27,02 | 26,96 | 27,00 | 27,00 | 490 |
| 19 ene 2024 | 27,10 | 27,10 | 27,09 | 27,09 | 27,09 | 130 |
| 18 ene 2024 | 26,93 | 27,01 | 26,93 | 27,01 | 27,01 | 552 |
| 17 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | 51 |
| 16 ene 2024 | 27,24 | 27,26 | 27,10 | 27,10 | 27,10 | 491 |
| 12 ene 2024 | 27,28 | 27,34 | 27,28 | 27,34 | 27,34 | 198 |
| 11 ene 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | 142 |
| 10 ene 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | 91 |
| 09 ene 2024 | 27,15 | 27,15 | 27,11 | 27,11 | 27,11 | 1506 |
| 08 ene 2024 | 27,17 | 27,17 | 27,08 | 27,08 | 27,08 | 1292 |
| 05 ene 2024 | 27,35 | 27,50 | 27,31 | 27,31 | 27,31 | 2422 |
| 04 ene 2024 | 27,45 | 27,45 | 27,28 | 27,30 | 27,30 | 3360 |
| 03 ene 2024 | 27,35 | 27,38 | 27,28 | 27,28 | 27,28 | 2889 |
| 02 ene 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | 56 |
| 29 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | 59 |
| 28 dic 2023 | 27,80 | 27,80 | 27,61 | 27,61 | 27,61 | 358 |
| 27 dic 2023 | 27,79 | 27,79 | 27,75 | 27,76 | 27,76 | 984 |
| 26 dic 2023 | 27,63 | 27,63 | 27,63 | 27,63 | 27,63 | 6 |
| 22 dic 2023 | 27,56 | 27,56 | 27,43 | 27,43 | 27,43 | 275 |
| 21 dic 2023 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | 40 |
| 20 dic 2023 | 27,20 | 27,20 | 27,15 | 27,15 | 27,15 | 1011 |
| 19 dic 2023 | 27,28 | 27,28 | 27,26 | 27,26 | 27,26 | 148 |
| 18 dic 2023 | 27,00 | 27,08 | 27,00 | 27,08 | 27,08 | 224 |
| 15 dic 2023 | 27,22 | 27,22 | 26,98 | 26,98 | 26,98 | 1096 |
| 14 dic 2023 | 27,20 | 27,20 | 27,09 | 27,20 | 27,20 | 34.700 |
| 13 dic 2023 | 26,52 | 27,01 | 26,52 | 27,01 | 27,01 | 5822 |
| 12 dic 2023 | 26,48 | 26,48 | 26,47 | 26,47 | 26,47 | 373 |
| *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.