Mercados españoles cerrados

Franklin U.S. Treasury Bond ETF (FLGV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,44+0,02 (+0,07%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202420,4520,4519,5320,4420,4415.600
20 jun 202420,3920,4220,3920,4220,4224.900
18 jun 202420,4320,4820,4220,4720,4731.600
17 jun 202420,3820,4120,3720,3920,3920.200
14 jun 202420,4920,4920,4420,4620,4631.300
13 jun 202420,3920,4320,3720,4220,4214.900
12 jun 202420,3720,4120,3220,3220,32776.700
11 jun 202420,1820,2420,1720,2420,2428.500
10 jun 202420,1620,1720,1420,1520,1525.900
07 jun 202420,2020,2120,1820,1920,1912.800
06 jun 202420,3320,3620,3320,3620,3641.000
05 jun 202420,3320,3520,2820,3520,3587.400
04 jun 202420,2420,3120,2420,3020,30160.900
03 jun 202420,1420,2220,1420,2020,2010.000
03 jun 20240.071 Dividendo
31 may 202420,1720,1720,1320,1620,091.557.200
30 may 202420,0520,0920,0520,0820,0133.900
29 may 202420,0120,0220,0020,0119,9426.300
28 may 202420,2120,2120,0820,1020,0324.700
24 may 202420,1620,1920,1620,1920,124600
23 may 202420,1720,1720,1420,1720,1015.700
22 may 202420,2020,2320,2020,2220,1521.800
21 may 202420,2320,2520,2220,2420,1728.800
20 may 202420,1820,2120,1820,1920,1223.900
17 may 202420,2320,2520,2120,2220,15120.100
16 may 202420,3120,3120,2520,2720,2052.200
15 may 202420,2520,3020,2520,2920,2215.700
14 may 202420,1420,1720,1420,1720,0923.300
13 may 202420,1520,1520,1120,1120,0438.600
10 may 202420,1220,1220,0920,1120,0419.500
09 may 202420,0820,1520,0820,1520,0717.200
08 may 202420,1220,1320,1020,1020,0322.200
07 may 202420,1520,1920,1420,1520,0791.700
06 may 202422,0822,0820,0820,1020,0323.500
03 may 202420,1020,1020,0520,0820,0136.400
02 may 202419,9220,0019,9220,0019,9232.300
01 may 202419,9219,9419,8819,9319,8625.300
01 may 20240.078 Dividendo
30 abr 202419,9719,9819,9319,9419,79212.100
29 abr 202419,9920,0219,9620,0219,8727.700
26 abr 202419,9719,9719,9419,9419,8027.400
25 abr 202419,8719,9319,8719,9219,7715.500
24 abr 202419,9919,9919,9319,9719,8228.200
23 abr 202419,9522,3819,9520,0219,8741.000
22 abr 202419,9620,0019,9620,0019,8529.200
19 abr 202419,9920,0219,9719,9919,84172.100
18 abr 202419,9919,9919,9519,9719,8223.600
17 abr 202419,9720,0219,9420,0119,8730.900
16 abr 202419,9419,9519,9019,9219,7872.600
15 abr 202419,9719,9819,9419,9819,8333.200
12 abr 202420,1220,1320,0820,0819,9423.400
11 abr 202420,0620,0620,0120,0219,8820.100
10 abr 202420,1020,1020,0320,0419,8925.300
09 abr 202420,2520,2720,2520,2720,1251.200
08 abr 202420,1820,2020,1720,1920,0411.600
05 abr 202420,2520,2720,2220,2220,0749.100
04 abr 202420,3120,3320,2620,3320,18664.400
03 abr 202420,1920,2719,9820,2720,1219.500
02 abr 202420,2320,2620,2120,2620,1149.800
01 abr 202420,4020,4020,2720,2720,12116.400
01 abr 20240.065 Dividendo
28 mar 202420,4820,5120,4620,4920,27515.500
27 mar 202420,4720,5220,4720,5120,3014.800
26 mar 202420,4220,4520,4120,4520,2327.500
25 mar 202420,4320,4420,4120,4220,2124.600
22 mar 202420,4620,4720,4520,4520,2374.500
21 mar 202420,3720,3920,3620,3920,1711.700
20 mar 202420,3620,4020,3220,3620,1438.200
19 mar 202420,3120,3420,3120,3320,1225.900
18 mar 202420,3120,3120,2720,3020,0834.000
15 mar 202420,3220,3320,3120,3220,1014.000
14 mar 202420,3920,3920,3320,3320,1247.700
13 mar 202420,4820,4820,4520,4720,2522.500
12 mar 202420,5220,5220,4920,5020,2827.200
11 mar 202420,6020,6020,5620,6020,3848.200
08 mar 202420,6220,6220,5820,5820,36142.200
07 mar 202420,6020,6020,5520,5820,3626.000
06 mar 202420,5620,5920,5420,5720,35719.600
05 mar 202420,4820,5520,4820,5220,3135.200
04 mar 202420,4020,4220,4020,4220,2020.700
01 mar 202420,3820,4720,3820,4720,2531.100
29 feb 202420,4320,4620,4220,4220,20856.600
28 feb 202420,3620,4020,3520,3920,1814.600
27 feb 202420,3520,3820,3420,3520,1331.600
26 feb 202420,4120,4120,3220,3720,1628.600
23 feb 202420,3520,4120,3420,4120,1923.300
22 feb 202420,3320,3420,3020,3220,1026.300
21 feb 202420,3720,3720,3020,3220,1033.200
20 feb 202420,3620,4120,3620,3820,16137.700
16 feb 202420,3220,3420,3220,3420,1321.300
15 feb 202420,4120,4120,3820,4120,1917.600
14 feb 202420,3320,3820,3320,3520,1334.000
13 feb 202420,3420,3520,3020,3020,0941.200
12 feb 202420,4620,4920,4420,4820,2617.300
09 feb 202420,4320,4820,4320,4720,2525.400
08 feb 202420,5020,5120,4720,4920,2730.900
07 feb 202420,5820,6020,5320,5320,3176.800
06 feb 202420,5320,5820,5120,5820,3650.100
05 feb 202420,5020,5120,4520,4920,27392.000
02 feb 202420,6820,6820,6120,6520,4310.035.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...