Mercados españoles cerrados en 2 hrs 17 min

Franklin FTSE South Korea ETF (FLKR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,40+0,50 (+2,27%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202422,1022,4322,0222,4022,4035.200
01 may 202421,8822,2421,8421,9021,9031.700
30 abr 202422,0522,1121,8921,9021,9020.500
29 abr 202422,1322,2522,0622,2022,20345.300
26 abr 202421,9722,0321,9121,9721,9752.400
25 abr 202421,6021,9421,5921,8221,8270.800
24 abr 202422,0822,0821,8621,9421,9414.500
23 abr 202421,7721,9621,7721,8821,8856.200
22 abr 202421,6221,9021,6221,7921,7923.100
19 abr 202421,5221,5421,3121,3721,3718.700
18 abr 202421,6721,7121,4421,5121,5137.600
17 abr 202421,4021,4021,1521,2021,2059.900
16 abr 202421,3521,3721,2621,3421,3423.200
15 abr 202421,9021,9121,5921,6821,68295.200
12 abr 202421,9121,9121,6121,6921,6988.100
11 abr 202422,4822,5622,3422,5322,5321.900
10 abr 202422,1822,1821,7421,9821,9849.900
09 abr 202422,7922,8422,6522,8322,8325.500
08 abr 202422,9022,9522,8722,9122,9113.700
05 abr 202422,8122,9422,7322,8822,8816.800
04 abr 202423,3423,3822,8922,8922,8911.900
03 abr 202422,8023,0822,7723,0523,0525.800
02 abr 202423,1523,1523,0123,0423,0456.800
01 abr 202423,3123,3823,0523,0923,09509.600
28 mar 202423,3123,4023,3123,3823,3815.400
27 mar 202423,4523,4523,3323,4123,4198.000
26 mar 202423,6223,6223,4423,4423,4442.000
25 mar 202423,3923,5623,3923,5123,51223.800
22 mar 202423,3123,4123,3023,3623,3625.900
21 mar 202423,6623,7023,4723,4723,4723.800
20 mar 202422,8323,2222,8323,2023,2021.700
19 mar 202422,6822,8422,6022,7522,7544.600
18 mar 202422,9923,0822,9122,9122,9129.300
15 mar 202422,9623,0022,8622,8922,8915.900
14 mar 202423,5023,5023,3023,3423,3444.300
13 mar 202423,3323,4023,2923,3623,3631.200
12 mar 202423,2423,3823,1723,3623,3617.200
11 mar 202423,0423,0522,9723,0323,0327.900
08 mar 202423,1623,2923,0123,0123,0121.000
07 mar 202422,7722,9422,7522,9322,9359.500
06 mar 202422,5622,7222,5622,6422,6418.100
05 mar 202422,5222,5222,3122,4022,4056.900
04 mar 202422,7522,8522,7522,8122,8144.500
01 mar 202422,4122,6622,2922,6122,6126.100
29 feb 202422,4122,4122,2322,3522,3514.200
28 feb 202422,2522,4222,2522,3722,3714.000
27 feb 202422,2122,2122,1722,1922,1939.900
26 feb 202422,3722,4622,3622,3922,3929.500
23 feb 202422,6422,7422,5722,7122,71100.400
22 feb 202422,5422,7222,5422,6722,676900
21 feb 202422,3622,4222,2722,3622,3630.100
20 feb 202422,3822,3922,3022,3822,3825.100
16 feb 202422,2922,4322,2922,3522,3521.800
15 feb 202422,1322,2422,0522,2422,24157.800
14 feb 202422,1222,2922,0922,2722,2725.700
13 feb 202422,0122,0521,7321,8621,8611.500
12 feb 202422,2022,6422,2022,4822,4848.900
09 feb 202422,0422,2221,9422,1422,1432.400
08 feb 202422,0122,0521,9522,0322,0323.500
07 feb 202422,0222,0621,9622,0122,0111.300
06 feb 202421,6621,7021,6021,6221,629400
05 feb 202421,6321,7321,5121,6621,6666.400
02 feb 202421,8521,8921,7021,7421,74407.800
01 feb 202421,1221,3421,1221,3221,3212.200
31 ene 202420,8820,9220,6520,6720,6713.900
30 ene 202420,8120,8620,7620,8320,8314.400
29 ene 202420,8020,9720,7820,9020,9049.500
26 ene 202420,6920,7320,6020,6920,6927.300
25 ene 202420,5220,5220,4120,4320,4312.800
24 ene 202420,7020,7220,5320,5820,5824.200
23 ene 202420,4720,5120,3720,4320,4358.300
22 ene 202420,3220,3920,2720,3120,3125.500
19 ene 202420,4620,5720,3520,5420,5416.900
18 ene 202420,1820,3720,1820,3320,33215.400
17 ene 202419,9220,0119,8519,9819,981.161.800
16 ene 202420,7320,7920,5120,5620,56166.800
12 ene 202421,5621,5821,3821,4021,4011.100
11 ene 202421,5621,5621,3321,4621,4610.600
10 ene 202421,4521,5221,3621,4421,4470.100
09 ene 202421,6521,6621,5421,5621,5645.000
08 ene 202421,8022,0821,7922,0322,0349.100
05 ene 202421,8922,1021,8621,9221,9238.200
04 ene 202421,8421,9921,8321,8421,8469.900
03 ene 202421,9822,1421,9322,1222,1253.800
02 ene 202422,5322,5622,4222,4822,48613.600
29 dic 202322,7322,8622,6922,6922,6930.700
28 dic 202322,7922,9622,7922,9522,95249.400
27 dic 202322,3822,4822,3622,3822,3847.100
26 dic 202322,2022,2022,1022,1422,1422.300
22 dic 202322,1522,1822,0422,1222,1218.600
21 dic 202322,1322,1822,0222,1622,168000
20 dic 202322,0622,1721,7821,8121,818500
19 dic 202321,8121,9021,8021,8421,849700
18 dic 202321,6221,6921,6221,6921,697100
15 dic 202321,6421,7021,5421,5421,547600
15 dic 20230.351 Dividendo
14 dic 202321,9622,1921,9622,0921,7451.500
13 dic 202321,2821,8621,1921,8521,5023.800
12 dic 202321,4621,5921,3921,5921,2592.300
11 dic 202321,3021,5321,2921,5221,18126.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...