Mercados españoles abiertos en 1 hr 18 mins

Franklin FTSE Brazil ETF (FLBR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,15-0,12 (-0,62%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202419,3119,3319,1519,1519,1510.800
20 may 202419,2219,4119,1619,2719,2750.700
17 may 202419,2519,3619,2019,3519,3547.800
16 may 202419,3619,3619,2319,2719,277600
15 may 202419,1019,2618,9819,2619,2634.500
14 may 202419,2919,4419,2719,4119,4111.500
13 may 202419,3919,3919,2019,2719,2748.000
10 may 202419,4119,4119,1619,1819,188800
09 may 202419,1519,3119,1019,3019,307900
08 may 202419,4219,6619,4219,6419,6412.900
07 may 202419,7219,7719,6419,7019,705800
06 may 202419,4919,6419,4919,5619,566300
03 may 202419,6019,6019,4819,5619,5697.100
02 may 202419,1719,2819,1019,2719,2739.100
01 may 202418,8019,0518,7218,8018,8013.400
30 abr 202418,9819,0118,7618,7718,777700
29 abr 202419,1219,2219,1019,1919,1913.200
26 abr 202418,9319,1418,9319,0819,0817.600
25 abr 202418,5518,6518,5518,6318,636800
24 abr 202418,7118,7518,6818,7418,7414.200
23 abr 202418,5218,9218,5218,8218,8212.300
22 abr 202418,4618,7718,4218,7318,7326.300
19 abr 202418,2618,6018,2618,5518,5516.200
18 abr 202418,3218,3918,0618,2218,2216.900
17 abr 202418,3518,3918,1618,2418,2497.500
16 abr 202418,2018,3518,0818,1818,1848.700
15 abr 202418,7018,7518,4718,6318,6326.400
12 abr 202419,1519,1518,8618,8818,8819.900
11 abr 202419,3719,3719,2019,2019,2050.800
10 abr 202419,5919,6019,3119,3819,3849.700
09 abr 202419,8419,9019,7819,9019,908900
08 abr 202419,3219,6819,3219,6819,689800
05 abr 202419,3519,3719,1419,1919,1961.300
04 abr 202419,6919,8419,3519,3619,3634.400
03 abr 202419,2419,4719,0519,3819,3834.100
02 abr 202419,3019,3819,2219,3819,3817.100
01 abr 202419,5619,5619,2019,2619,2675.400
28 mar 202419,4619,6419,4619,5919,597000
27 mar 202419,4519,6419,3919,6419,6410.000
26 mar 202419,4119,5119,4119,4619,4666.800
25 mar 202419,4619,5219,4619,5019,5041.100
22 mar 202419,5219,5719,3919,4219,4281.200
21 mar 202419,8419,8419,6519,6519,6543.500
20 mar 202419,4319,8619,4119,8419,8417.500
19 mar 202419,3019,5219,3019,3819,3825.900
18 mar 202419,5019,5219,1819,3019,3042.200
15 mar 202419,5019,5019,3519,3619,3610.900
14 mar 202419,6219,7019,4819,5819,58224.700
13 mar 202419,5919,7619,5919,6919,6949.500
12 mar 202419,4419,6919,4019,6319,63255.400
11 mar 202419,2819,5219,2819,3619,3674.900
08 mar 202419,3719,5519,3219,4619,46147.600
07 mar 202419,9419,9619,8319,9219,9268.000
06 mar 202419,9820,0319,9019,9319,93108.000
05 mar 202419,8219,9019,7219,7519,7514.200
04 mar 202419,9219,9219,7919,7919,7995.000
01 mar 202419,9720,0219,8419,9519,9512.400
29 feb 202419,8919,8919,7819,8519,8516.900
28 feb 202420,2820,2919,9920,0120,0142.000
27 feb 202420,2420,4720,2420,4720,4746.300
26 feb 202419,9620,0819,8919,9819,9842.100
23 feb 202420,0620,0619,8719,8919,8919.700
22 feb 202420,2720,2720,1220,1220,1214.900
21 feb 202420,2120,2520,1020,2220,2216.100
20 feb 202420,1320,2020,1220,2020,2036.100
16 feb 202419,7819,9519,7519,9219,9216.400
15 feb 202419,6919,7519,6019,7519,758000
14 feb 202419,6019,6919,5519,5819,5843.100
13 feb 202419,5519,6819,2519,4219,4285.800
12 feb 202419,7520,0819,7519,9719,9720.800
09 feb 202419,7319,8419,7019,7719,7716.300
08 feb 202419,9419,9419,6719,6919,6920.800
07 feb 202420,0520,0919,9820,0820,0818.900
06 feb 202419,9220,1519,9220,1520,1511.700
05 feb 202419,6219,6419,3619,6219,6216.400
02 feb 202419,7219,7319,5619,6319,6322.500
01 feb 202419,9120,0519,8220,0520,0514.400
31 ene 202420,0220,1319,7819,7819,7821.600
30 ene 202419,7619,8019,5619,7419,741.090.200
29 ene 202419,9819,9819,7919,8819,8813.500
26 ene 202420,0420,1219,9420,0920,097500
25 ene 202419,9120,0119,8419,9319,9319.600
24 ene 202420,0520,0819,7719,7819,7852.700
23 ene 202419,6119,7719,4919,7719,7755.900
22 ene 202419,5919,7419,3219,4219,4242.100
19 ene 202419,7019,7819,6619,7719,778500
18 ene 202419,8219,8219,6819,7719,7738.800
17 ene 202419,9620,0019,8919,9419,9427.700
16 ene 202420,4020,4020,0520,0720,0782.400
12 ene 202420,7420,8020,5620,6120,6111.800
11 ene 202420,5420,5720,3420,5020,5015.500
10 ene 202420,4220,4420,3320,3920,3922.000
09 ene 202420,5620,5820,4220,4320,4325.100
08 ene 202420,5520,7520,5520,7420,7452.200
05 ene 202420,5820,8020,5720,6820,6826.000
04 ene 202420,3720,5620,3620,4720,4731.100
03 ene 202420,6020,7620,6020,6520,6528.600
02 ene 202420,8220,8820,4920,5720,57111.200
29 dic 202321,0521,0820,8920,9520,95116.100
28 dic 202321,1021,1821,0221,0721,0710.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...