Mercados españoles cerrados
S&P 500
5.220,83 -1,85 (-0,04%) Nasdaq
16.382,99 +42,13 (+0,26%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0790 +0,0017 (+0,16%) Petróleo Brent
83,41 +0,62 (+0,75%) Bitcoin EUR
58.358,14 +1.583,92 (+2,79%)
Franklin Investment Grade Corporate ETF (FLCO)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:23PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 20,98 | 21,00 | 20,95 | 20,97 | 20,97 | 55.818 |
| 10 may 2024 | 20,95 | 20,97 | 20,92 | 20,96 | 20,96 | 23.200 |
| 09 may 2024 | 20,94 | 21,01 | 20,94 | 20,99 | 20,99 | 36.800 |
| 08 may 2024 | 20,95 | 20,99 | 20,95 | 20,97 | 20,97 | 27.900 |
| 07 may 2024 | 21,05 | 21,09 | 21,01 | 21,02 | 21,02 | 43.200 |
| 06 may 2024 | 20,95 | 21,01 | 20,95 | 21,00 | 21,00 | 22.800 |
| 03 may 2024 | 20,95 | 20,97 | 20,90 | 20,95 | 20,95 | 25.300 |
| 02 may 2024 | 20,74 | 20,84 | 20,73 | 20,83 | 20,83 | 44.200 |
| 01 may 2024 | 20,68 | 20,78 | 20,68 | 20,74 | 20,74 | 27.900 |
| 01 may 2024 | 0.08 Dividendo | |||||
| 30 abr 2024 | 20,77 | 20,80 | 20,73 | 20,73 | 20,65 | 105.000 |
| 29 abr 2024 | 20,80 | 20,85 | 20,80 | 20,85 | 20,77 | 66.600 |
| 26 abr 2024 | 20,73 | 20,77 | 20,73 | 20,75 | 20,67 | 42.200 |
| 25 abr 2024 | 20,62 | 20,70 | 20,60 | 20,70 | 20,62 | 71.600 |
| 24 abr 2024 | 20,75 | 20,75 | 20,69 | 20,74 | 20,65 | 34.300 |
| 23 abr 2024 | 20,75 | 20,86 | 20,75 | 20,80 | 20,72 | 58.300 |
| 22 abr 2024 | 20,72 | 20,78 | 20,71 | 20,76 | 20,68 | 26.700 |
| 19 abr 2024 | 20,74 | 20,77 | 20,71 | 20,71 | 20,63 | 194.800 |
| 18 abr 2024 | 20,74 | 20,74 | 20,69 | 20,71 | 20,63 | 35.400 |
| 17 abr 2024 | 20,71 | 20,77 | 20,71 | 20,75 | 20,67 | 33.600 |
| 16 abr 2024 | 20,64 | 20,69 | 20,61 | 20,66 | 20,58 | 107.900 |
| 15 abr 2024 | 20,80 | 20,80 | 20,71 | 20,72 | 20,64 | 56.500 |
| 12 abr 2024 | 20,92 | 20,94 | 20,91 | 20,91 | 20,83 | 29.000 |
| 11 abr 2024 | 20,92 | 20,92 | 20,83 | 20,85 | 20,77 | 48.000 |
| 10 abr 2024 | 21,01 | 21,01 | 20,86 | 20,89 | 20,80 | 23.700 |
| 09 abr 2024 | 21,11 | 21,16 | 21,11 | 21,16 | 21,08 | 65.000 |
| 08 abr 2024 | 21,03 | 21,08 | 21,03 | 21,06 | 20,98 | 29.700 |
| 05 abr 2024 | 21,06 | 21,10 | 21,06 | 21,06 | 20,98 | 17.200 |
| 04 abr 2024 | 21,15 | 21,15 | 21,09 | 21,14 | 21,06 | 40.200 |
| 03 abr 2024 | 21,02 | 21,12 | 21,02 | 21,09 | 21,01 | 33.100 |
| 02 abr 2024 | 21,04 | 21,10 | 21,02 | 21,10 | 21,02 | 37.300 |
| 01 abr 2024 | 21,20 | 21,20 | 21,11 | 21,13 | 21,05 | 136.000 |
| 01 abr 2024 | 0.073 Dividendo | |||||
| 28 mar 2024 | 21,33 | 21,40 | 21,32 | 21,35 | 21,19 | 216.700 |
| 27 mar 2024 | 21,26 | 21,33 | 21,26 | 21,33 | 21,18 | 25.700 |
| 26 mar 2024 | 21,26 | 21,26 | 21,23 | 21,26 | 21,11 | 39.500 |
| 25 mar 2024 | 21,31 | 21,31 | 21,25 | 21,25 | 21,10 | 24.700 |
| 22 mar 2024 | 21,34 | 21,34 | 21,30 | 21,33 | 21,18 | 108.700 |
| 21 mar 2024 | 21,25 | 21,26 | 21,22 | 21,25 | 21,10 | 119.800 |
| 20 mar 2024 | 21,18 | 21,23 | 21,16 | 21,21 | 21,06 | 26.800 |
| 19 mar 2024 | 21,15 | 21,22 | 21,15 | 21,21 | 21,06 | 64.600 |
| 18 mar 2024 | 21,14 | 21,17 | 21,13 | 21,13 | 20,97 | 31.400 |
| 15 mar 2024 | 21,15 | 21,16 | 21,12 | 21,16 | 21,01 | 24.700 |
| 14 mar 2024 | 21,22 | 21,22 | 21,15 | 21,15 | 21,00 | 25.100 |
| 13 mar 2024 | 21,29 | 21,33 | 21,28 | 21,28 | 21,13 | 39.700 |
| 12 mar 2024 | 21,31 | 21,35 | 21,31 | 21,32 | 21,17 | 60.800 |
| 11 mar 2024 | 21,38 | 21,38 | 21,34 | 21,36 | 21,20 | 50.300 |
| 08 mar 2024 | 21,35 | 21,40 | 21,34 | 21,34 | 21,18 | 141.800 |
| 07 mar 2024 | 21,34 | 21,35 | 21,31 | 21,34 | 21,18 | 48.800 |
| 06 mar 2024 | 21,27 | 21,35 | 21,27 | 21,29 | 21,14 | 197.400 |
| 05 mar 2024 | 21,21 | 21,26 | 21,21 | 21,23 | 21,08 | 31.200 |
| 04 mar 2024 | 21,14 | 21,19 | 21,14 | 21,15 | 21,00 | 251.500 |
| 01 mar 2024 | 21,04 | 21,21 | 21,01 | 21,20 | 21,05 | 50.100 |
| 01 mar 2024 | 0.123 Dividendo | |||||
| 29 feb 2024 | 21,20 | 21,27 | 21,19 | 21,19 | 20,91 | 306.000 |
| 28 feb 2024 | 21,16 | 21,19 | 21,16 | 21,18 | 20,90 | 61.500 |
| 27 feb 2024 | 21,18 | 21,24 | 21,18 | 21,19 | 20,92 | 159.300 |
| 26 feb 2024 | 21,25 | 21,26 | 21,19 | 21,22 | 20,94 | 100.600 |
| 23 feb 2024 | 21,19 | 21,29 | 21,19 | 21,26 | 20,98 | 60.100 |
| 22 feb 2024 | 21,19 | 21,22 | 21,18 | 21,21 | 20,93 | 13.890.600 |
| 21 feb 2024 | 21,23 | 21,23 | 21,17 | 21,18 | 20,90 | 49.400 |
| 20 feb 2024 | 21,20 | 21,25 | 21,20 | 21,24 | 20,96 | 22.400 |
| 16 feb 2024 | 21,15 | 21,19 | 21,14 | 21,15 | 20,87 | 48.800 |
| 15 feb 2024 | 21,25 | 21,25 | 21,19 | 21,24 | 20,96 | 51.400 |
| 14 feb 2024 | 21,09 | 21,17 | 21,08 | 21,16 | 20,89 | 30.500 |
| 13 feb 2024 | 21,10 | 21,15 | 21,08 | 21,08 | 20,81 | 29.600 |
| 12 feb 2024 | 21,26 | 21,30 | 21,23 | 21,28 | 21,00 | 38.100 |
| 09 feb 2024 | 21,25 | 21,28 | 21,24 | 21,26 | 20,98 | 31.000 |
| 08 feb 2024 | 21,32 | 21,32 | 21,28 | 21,28 | 21,00 | 27.200 |
| 07 feb 2024 | 21,42 | 21,42 | 21,36 | 21,39 | 21,11 | 53.100 |
| 06 feb 2024 | 21,34 | 21,44 | 21,34 | 21,43 | 21,16 | 45.900 |
| 05 feb 2024 | 21,36 | 21,36 | 21,30 | 21,34 | 21,06 | 38.300 |
| 02 feb 2024 | 21,47 | 21,51 | 21,44 | 21,51 | 21,23 | 36.600 |
| 01 feb 2024 | 21,59 | 21,68 | 21,59 | 21,67 | 21,38 | 36.600 |
| 01 feb 2024 | 0.074 Dividendo | |||||
| 31 ene 2024 | 21,58 | 21,64 | 21,55 | 21,59 | 21,24 | 79.900 |
| 30 ene 2024 | 21,51 | 21,53 | 21,47 | 21,53 | 21,18 | 38.000 |
| 29 ene 2024 | 21,46 | 21,50 | 21,45 | 21,47 | 21,12 | 21.400 |
| 26 ene 2024 | 21,45 | 21,46 | 21,38 | 21,38 | 21,03 | 139.900 |
| 25 ene 2024 | 21,41 | 21,46 | 21,41 | 21,46 | 21,11 | 10.700 |
| 24 ene 2024 | 21,48 | 21,48 | 21,34 | 21,34 | 20,99 | 39.900 |
| 23 ene 2024 | 21,39 | 21,40 | 21,35 | 21,39 | 21,04 | 61.100 |
| 22 ene 2024 | 21,44 | 21,46 | 21,42 | 21,43 | 21,08 | 50.200 |
| 19 ene 2024 | 21,34 | 21,39 | 21,29 | 21,39 | 21,04 | 49.500 |
| 18 ene 2024 | 21,41 | 21,42 | 21,35 | 21,36 | 21,01 | 34.400 |
| 17 ene 2024 | 21,39 | 21,41 | 21,33 | 21,40 | 21,05 | 51.200 |
| 16 ene 2024 | 21,50 | 21,55 | 21,42 | 21,45 | 21,10 | 67.900 |
| 12 ene 2024 | 21,60 | 21,65 | 21,57 | 21,60 | 21,25 | 69.600 |
| 11 ene 2024 | 21,47 | 21,58 | 21,44 | 21,57 | 21,22 | 47.100 |
| 10 ene 2024 | 21,52 | 21,54 | 21,45 | 21,45 | 21,10 | 116.900 |
| 09 ene 2024 | 21,41 | 21,50 | 21,41 | 21,50 | 21,15 | 166.600 |
| 08 ene 2024 | 21,35 | 21,49 | 21,35 | 21,46 | 21,10 | 66.100 |
| 05 ene 2024 | 21,35 | 21,48 | 21,34 | 21,34 | 20,99 | 75.000 |
| 04 ene 2024 | 21,39 | 21,44 | 21,39 | 21,42 | 21,07 | 51.600 |
| 03 ene 2024 | 21,39 | 21,52 | 21,39 | 21,50 | 21,15 | 69.200 |
| 02 ene 2024 | 21,54 | 21,56 | 21,52 | 21,53 | 21,18 | 255.200 |
| 29 dic 2023 | 21,65 | 21,69 | 21,65 | 21,66 | 21,30 | 51.800 |
| 28 dic 2023 | 21,71 | 21,75 | 21,69 | 21,72 | 21,36 | 243.700 |
| 27 dic 2023 | 21,67 | 21,77 | 21,66 | 21,77 | 21,41 | 72.600 |
| 26 dic 2023 | 21,55 | 21,65 | 21,55 | 21,60 | 21,25 | 23.900 |
| *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.