Mercados españoles cerrados

Franklin FTSE India ETF (FLIN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,20+0,06 (+0,16%)
Al cierre: 04:00PM EDT
38,15 -0,05 (-0,13%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202438,2238,2237,9338,2038,20160.600
30 may 202438,1238,1638,0038,1438,1498.700
29 may 202438,2738,3238,1438,3238,32137.400
28 may 202438,6038,6438,4238,4838,48220.300
24 may 202438,8138,8838,7538,8338,83239.300
23 may 202438,8238,8738,5738,6338,63321.400
22 may 202438,2738,2838,1638,2338,23122.400
21 may 202438,1538,2438,1138,1838,18389.700
20 may 202438,0038,0937,9738,0938,09132.800
17 may 202437,8237,9537,7937,9137,91165.900
16 may 202437,5737,6437,5437,6037,6095.400
15 may 202437,3937,4237,2037,3737,371.532.200
14 may 202437,3137,4537,2937,4537,45103.800
13 may 202437,0037,1037,0037,0637,06143.100
10 may 202436,9136,9536,7636,7936,79224.100
09 may 202436,7936,8636,7036,8136,81159.800
08 may 202437,1937,3037,1537,1837,18193.900
07 may 202437,1437,2237,0337,1337,13126.100
06 may 202437,4837,5437,4137,5437,54125.200
03 may 202437,7537,8437,6637,8437,84111.900
02 may 202437,8638,0637,8038,0438,04125.200
01 may 202437,5937,7537,5237,5637,5678.800
30 abr 202437,5837,6637,5037,5037,50129.500
29 abr 202437,6437,7237,5937,6937,69112.500
26 abr 202437,5737,6037,4837,5537,55111.300
25 abr 202437,3737,5637,2837,5637,56180.900
24 abr 202437,3237,3337,2137,3237,3296.800
23 abr 202437,2137,3337,1337,3137,31133.900
22 abr 202437,1337,2437,0837,2237,22101.900
19 abr 202436,7836,8836,7536,8736,87148.400
18 abr 202436,5936,6936,4536,6036,60219.300
17 abr 202436,7736,8036,5336,5536,55541.700
16 abr 202436,7436,7436,5936,6936,69256.900
15 abr 202436,9837,0336,6536,6636,66270.600
12 abr 202437,2237,2236,9436,9836,98180.900
11 abr 202437,4337,5137,1937,5137,51100.600
10 abr 202437,4137,4537,2537,4137,41116.400
09 abr 202437,6737,6737,4737,6637,66157.900
08 abr 202437,6437,7537,6437,6937,69213.800
05 abr 202437,3137,5137,2637,4637,462.343.200
04 abr 202437,3637,4537,0837,1237,1296.800
03 abr 202437,1037,2637,0437,1837,18135.100
02 abr 202437,0137,1737,0137,0337,03159.200
01 abr 202437,0037,1136,9036,9336,93183.500
28 mar 202436,8036,8736,7736,8536,85131.100
27 mar 202436,5436,5436,4436,4836,48138.400
26 mar 202436,3436,3736,2736,3036,30173.700
25 mar 202436,1236,1836,0736,1436,14101.100
22 mar 202436,1836,2236,0636,0936,09280.200
21 mar 202436,3336,3336,1436,1736,17177.900
20 mar 202435,8836,0935,8436,0736,07224.000
19 mar 202435,8535,9335,7135,8435,84197.400
18 mar 202436,2736,3136,1636,2136,21115.500
15 mar 202436,2436,3135,9936,0536,05129.900
14 mar 202436,3136,4636,1536,1836,18123.700
13 mar 202436,0336,0335,7935,9135,91315.700
12 mar 202437,0137,0136,8336,9236,92172.400
11 mar 202437,1037,1437,0137,0937,09198.200
08 mar 202437,4437,4837,3137,3737,37256.500
07 mar 202437,2437,3537,1737,3437,34272.400
06 mar 202437,1637,2137,1237,1437,14173.400
05 mar 202437,0537,1336,9236,9436,94180.800
04 mar 202437,0637,1237,0237,1037,10193.700
01 mar 202436,9837,0636,9237,0337,03208.100
29 feb 202436,6536,6536,4336,4736,47195.800
28 feb 202436,4936,6536,2536,3936,39487.700
27 feb 202436,8736,8736,7536,8336,83120.300
26 feb 202436,8036,8936,8036,8236,82218.300
23 feb 202436,9937,0236,9536,9736,97163.500
22 feb 202436,8536,9936,8536,9936,99128.400
21 feb 202436,5436,6536,4436,5836,58127.300
20 feb 202436,8536,9136,8136,8736,87152.100
16 feb 202436,5936,7336,5636,6536,65244.900
15 feb 202436,4336,5536,3636,5336,53287.100
14 feb 202436,2236,3536,2036,3236,32155.300
13 feb 202435,8135,8135,6035,7235,72190.300
12 feb 202435,9236,0635,8535,9735,97224.500
09 feb 202436,1936,3536,1236,3536,3598.000
08 feb 202436,2736,2836,1236,1836,18156.700
07 feb 202436,4336,5636,4036,4736,47132.800
06 feb 202436,2836,4336,2536,3536,35263.800
05 feb 202435,7635,8835,7135,8235,82191.900
02 feb 202435,8836,0435,8036,0436,04148.800
01 feb 202435,7135,8735,6135,8735,87313.500
31 ene 202435,6735,7935,6035,6835,68128.800
30 ene 202435,1735,3435,1235,3435,34258.700
29 ene 202435,5935,6335,4935,6235,62118.800
26 ene 202435,0135,1134,9935,0235,0271.700
25 ene 202434,9435,0334,8534,9634,96109.700
24 ene 202435,1935,3634,9134,9734,971.126.600
23 ene 202434,7134,8334,6634,7634,76212.900
22 ene 202435,5135,7735,5135,7135,71178.300
19 ene 202435,4535,5435,2735,5135,51116.000
18 ene 202435,1135,2035,0235,1535,15192.400
17 ene 202435,0135,0934,8234,9634,96113.900
16 ene 202435,6935,6935,3735,4435,44131.000
12 ene 202435,8135,9635,7935,8335,83133.900
11 ene 202435,2635,2935,0735,2435,2471.600
10 ene 202435,1335,2635,1335,2535,25360.700
09 ene 202435,0535,0634,9035,0335,0390.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...