Mercados españoles abiertos en 3 hrs 23 min

Franklin FTSE Australia ETF (FLAU)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,79+0,03 (+0,10%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202428,5528,7928,5528,7928,79900
08 may 202428,7328,7628,6928,7628,761400
07 may 202428,9128,9828,9128,9328,933100
06 may 202428,6128,7028,5728,6728,676600
03 may 202428,3228,3328,3228,3328,331100
02 may 202427,8027,9827,6527,9427,949100
01 may 202427,4427,7027,3127,3127,317200
30 abr 202427,8527,9327,4627,4627,4616.100
29 abr 202428,0228,0828,0228,0628,063100
26 abr 202427,7227,7927,7227,7927,791200
25 abr 202427,4327,9027,4127,6827,6824.300
24 abr 202427,8427,8427,6627,7927,793600
23 abr 202428,0128,0427,9828,0228,022800
22 abr 202427,5827,7827,5327,7027,706700
19 abr 202427,4527,4527,2927,3827,383600
18 abr 202427,5227,5327,2727,3227,326900
17 abr 202427,4727,6627,3327,5227,522500
16 abr 202427,3327,3327,1127,2227,225700
15 abr 202428,1728,2027,6527,7927,7917.900
12 abr 202428,2828,2827,9528,0028,004100
11 abr 202428,4128,5728,2928,5728,573400
10 abr 202428,5428,5728,3428,4728,4713.200
09 abr 202429,1829,1828,9629,1229,122300
08 abr 202428,8428,9328,8428,9028,9012.000
05 abr 202428,6128,8428,6128,7628,7611.000
04 abr 202429,0429,1028,6028,6028,604200
03 abr 202428,5328,7128,4528,6628,669600
02 abr 202428,6228,7228,5728,7228,7224.400
01 abr 202428,8928,8928,6728,7628,7616.900
28 mar 202428,8928,8928,8228,8328,832000
27 mar 202428,6728,8528,6328,8528,857300
26 mar 202428,5628,5728,3928,3928,397700
25 mar 202428,5528,6428,5028,5028,5012.100
22 mar 202428,4428,4528,4028,4028,4013.500
21 mar 202428,5928,6328,5628,5928,593400
20 mar 202428,2028,5928,2028,5928,591300
19 mar 202428,0728,2628,0728,2628,267300
18 mar 202428,1728,2828,1528,2128,217400
15 mar 202428,1928,1928,0428,1328,1311.500
14 mar 202428,5928,5928,2328,2528,255800
13 mar 202428,7128,8228,7128,7928,795900
12 mar 202428,5028,5728,5028,5728,573000
11 mar 202428,4728,5728,4328,5728,576600
08 mar 202429,1929,2528,9328,9428,9410.200
07 mar 202428,8928,9928,8928,9628,966800
06 mar 202428,4928,5728,4628,5128,514700
05 mar 202428,1128,1328,0328,0328,032600
04 mar 202428,0428,1028,0428,1028,102000
01 mar 202428,0228,3128,0228,3028,301300
29 feb 202427,8727,9927,8727,9927,9915.300
28 feb 202427,7527,7527,7527,7527,75600
27 feb 202428,0328,0428,0028,0428,0431.000
26 feb 202427,9327,9327,8327,8827,881200
23 feb 202428,0028,0027,9827,9927,991300
22 feb 202427,7927,9427,7927,9427,94800
21 feb 202427,5927,6427,5927,6427,64600
20 feb 202427,8727,8727,7427,7427,744000
16 feb 202427,6927,8627,6927,7627,768100
15 feb 202427,5027,8127,5027,7727,7724.400
14 feb 202427,1927,2927,1927,2927,29900
13 feb 202426,9226,9226,6926,8426,842800
12 feb 202427,5327,6827,5327,6227,623500
09 feb 202427,5927,6027,4427,6027,604600
08 feb 202427,4827,4827,3327,4227,421000
07 feb 202427,4427,4927,4227,4927,491100
06 feb 202427,4827,5627,4427,5627,561200
05 feb 202427,0827,3127,0827,2527,251200
02 feb 202427,5827,5827,4327,5327,531400
01 feb 202427,3927,6727,3927,6727,674500
31 ene 202428,0028,0027,5527,5527,551000
30 ene 202427,7027,7727,6327,7727,77800
29 ene 202427,7527,8727,6127,8627,861700
26 ene 202427,6327,6827,6127,6327,633700
25 ene 202427,5627,5827,5327,5827,58700
24 ene 202427,6027,6027,4327,4427,447200
23 ene 202427,2827,4427,2827,4427,44700
22 ene 202427,3227,3227,1427,1927,191300
19 ene 202427,0127,2126,9827,2127,216700
18 ene 202426,8127,0026,8127,0027,00900
17 ene 202426,7126,7326,5826,7326,736100
16 ene 202427,2227,2327,0327,0327,036700
12 ene 202427,9928,0427,7527,7527,751000
11 ene 202427,4627,6827,4527,6827,688200
10 ene 202427,6727,7827,6727,7127,7117.700
09 ene 202427,8427,8427,7427,7627,762900
08 ene 202427,8728,0427,8728,0328,03900
05 ene 202427,7827,9427,7727,8527,856600
04 ene 202427,8827,9627,8627,8627,866300
03 ene 202427,8528,0027,7927,9727,977700
02 ene 202428,4328,4328,2528,2528,256500
29 dic 202328,5828,5828,4228,4528,452800
28 dic 202328,7828,7828,6428,6428,64700
27 dic 202328,5728,7528,5728,6728,672600
26 dic 202328,4328,5328,4228,5328,531700
22 dic 202328,2528,4328,2528,3428,344900
21 dic 202328,1728,2828,1428,2828,282100
20 dic 202328,2228,2327,7327,7327,732700
19 dic 202328,0328,2128,0328,1328,131400
18 dic 202327,6927,6927,5327,5727,571700
15 dic 202327,4427,5527,3127,3227,323100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...