Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.531,42 +186,77 (+0,33%)
Franklin FTSE Switzerland ETF (FLSW)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 32,98 | 33,06 | 32,97 | 33,06 | 33,06 | 2100 |
| 09 may 2024 | 32,74 | 32,80 | 32,74 | 32,80 | 32,80 | 1400 |
| 08 may 2024 | 32,47 | 32,57 | 32,46 | 32,55 | 32,55 | 4900 |
| 07 may 2024 | 32,37 | 32,40 | 32,29 | 32,33 | 32,33 | 1500 |
| 06 may 2024 | 31,97 | 32,00 | 31,97 | 31,99 | 31,99 | 700 |
| 03 may 2024 | 31,98 | 32,00 | 31,84 | 31,87 | 31,87 | 3900 |
| 02 may 2024 | 31,45 | 31,54 | 31,38 | 31,52 | 31,52 | 11.000 |
| 01 may 2024 | 31,20 | 31,47 | 31,16 | 31,23 | 31,23 | 4000 |
| 30 abr 2024 | 31,38 | 31,38 | 31,30 | 31,30 | 31,30 | 2600 |
| 29 abr 2024 | 31,77 | 31,83 | 31,76 | 31,77 | 31,77 | 7700 |
| 26 abr 2024 | 31,64 | 31,69 | 31,64 | 31,66 | 31,66 | 4900 |
| 25 abr 2024 | 31,40 | 31,59 | 31,40 | 31,57 | 31,57 | 15.300 |
| 24 abr 2024 | 31,76 | 31,80 | 31,71 | 31,80 | 31,80 | 3700 |
| 23 abr 2024 | 32,02 | 32,12 | 31,98 | 32,05 | 32,05 | 1700 |
| 22 abr 2024 | 31,60 | 31,88 | 31,60 | 31,78 | 31,78 | 1200 |
| 19 abr 2024 | 31,50 | 31,52 | 31,46 | 31,52 | 31,52 | 2500 |
| 18 abr 2024 | 31,25 | 31,33 | 31,16 | 31,16 | 31,16 | 8100 |
| 17 abr 2024 | 31,22 | 31,41 | 31,21 | 31,32 | 31,32 | 8200 |
| 16 abr 2024 | 31,12 | 31,18 | 31,11 | 31,16 | 31,16 | 5800 |
| 15 abr 2024 | 31,75 | 31,75 | 31,42 | 31,47 | 31,47 | 6200 |
| 12 abr 2024 | 31,65 | 31,66 | 31,44 | 31,44 | 31,44 | 3800 |
| 11 abr 2024 | 31,71 | 31,98 | 31,71 | 31,95 | 31,95 | 18.200 |
| 10 abr 2024 | 31,69 | 31,80 | 31,65 | 31,80 | 31,80 | 2300 |
| 09 abr 2024 | 32,19 | 32,20 | 32,15 | 32,20 | 32,20 | 5100 |
| 08 abr 2024 | 32,22 | 32,23 | 32,17 | 32,17 | 32,17 | 2300 |
| 05 abr 2024 | 32,18 | 32,23 | 32,14 | 32,19 | 32,19 | 7100 |
| 04 abr 2024 | 32,54 | 32,59 | 32,29 | 32,34 | 32,34 | 2200 |
| 03 abr 2024 | 32,18 | 32,41 | 32,18 | 32,39 | 32,39 | 3300 |
| 02 abr 2024 | 32,38 | 32,40 | 32,24 | 32,26 | 32,26 | 2800 |
| 01 abr 2024 | 32,88 | 32,88 | 32,74 | 32,74 | 32,74 | 6300 |
| 28 mar 2024 | 32,70 | 32,86 | 32,70 | 32,84 | 32,84 | 2400 |
| 27 mar 2024 | 32,50 | 32,68 | 32,50 | 32,68 | 32,68 | 3300 |
| 26 mar 2024 | 32,57 | 32,60 | 32,52 | 32,52 | 32,52 | 4400 |
| 25 mar 2024 | 32,63 | 32,66 | 32,61 | 32,61 | 32,61 | 2800 |
| 22 mar 2024 | 32,71 | 32,71 | 32,71 | 32,71 | 32,71 | 300 |
| 21 mar 2024 | 32,88 | 32,88 | 32,81 | 32,81 | 32,81 | 2000 |
| 20 mar 2024 | 32,84 | 33,11 | 32,80 | 33,11 | 33,11 | 1800 |
| 19 mar 2024 | 32,81 | 32,85 | 32,80 | 32,80 | 32,80 | 2600 |
| 18 mar 2024 | 33,07 | 33,07 | 32,92 | 32,92 | 32,92 | 2300 |
| 15 mar 2024 | 33,38 | 33,38 | 33,22 | 33,28 | 33,28 | 3800 |
| 14 mar 2024 | 33,48 | 33,50 | 33,32 | 33,38 | 33,38 | 3300 |
| 13 mar 2024 | 33,63 | 33,68 | 33,60 | 33,60 | 33,60 | 2500 |
| 12 mar 2024 | 33,44 | 33,61 | 33,44 | 33,61 | 33,61 | 1000 |
| 11 mar 2024 | 33,28 | 33,41 | 33,21 | 33,41 | 33,41 | 1800 |
| 08 mar 2024 | 33,29 | 33,32 | 33,23 | 33,26 | 33,26 | 1600 |
| 07 mar 2024 | 32,96 | 33,08 | 32,96 | 33,08 | 33,08 | 2800 |
| 06 mar 2024 | 32,56 | 32,67 | 32,56 | 32,62 | 32,62 | 2500 |
| 05 mar 2024 | 32,25 | 32,34 | 32,25 | 32,34 | 32,34 | 1300 |
| 04 mar 2024 | 32,21 | 32,36 | 32,21 | 32,32 | 32,32 | 2400 |
| 01 mar 2024 | 32,44 | 32,47 | 32,44 | 32,47 | 32,47 | 2500 |
| 29 feb 2024 | 32,23 | 32,28 | 32,23 | 32,28 | 32,28 | 1100 |
| 28 feb 2024 | 32,34 | 32,37 | 32,32 | 32,37 | 32,37 | 9100 |
| 27 feb 2024 | 32,46 | 32,52 | 32,43 | 32,49 | 32,49 | 3900 |
| 26 feb 2024 | 32,48 | 32,48 | 32,41 | 32,45 | 32,45 | 1000 |
| 23 feb 2024 | 32,60 | 32,61 | 32,56 | 32,60 | 32,60 | 2000 |
| 22 feb 2024 | 32,35 | 32,40 | 32,29 | 32,40 | 32,40 | 4100 |
| 21 feb 2024 | 32,49 | 32,53 | 32,43 | 32,53 | 32,53 | 1600 |
| 20 feb 2024 | 32,43 | 32,47 | 32,43 | 32,47 | 32,47 | 500 |
| 16 feb 2024 | 32,12 | 32,17 | 32,12 | 32,12 | 32,12 | 900 |
| 15 feb 2024 | 32,09 | 32,17 | 32,09 | 32,17 | 32,17 | 2600 |
| 14 feb 2024 | 31,66 | 31,81 | 31,63 | 31,81 | 31,81 | 5500 |
| 13 feb 2024 | 31,48 | 31,49 | 31,33 | 31,39 | 31,39 | 31.700 |
| 12 feb 2024 | 31,86 | 32,00 | 31,86 | 32,00 | 32,00 | 5100 |
| 09 feb 2024 | 31,77 | 31,89 | 31,75 | 31,89 | 31,89 | 4700 |
| 08 feb 2024 | 31,95 | 31,97 | 31,95 | 31,96 | 31,96 | 4900 |
| 07 feb 2024 | 32,31 | 32,32 | 32,12 | 32,12 | 32,12 | 13.000 |
| 06 feb 2024 | 32,16 | 32,41 | 32,16 | 32,41 | 32,41 | 3600 |
| 05 feb 2024 | 32,36 | 32,46 | 32,32 | 32,46 | 32,46 | 7100 |
| 02 feb 2024 | 32,57 | 32,57 | 32,43 | 32,53 | 32,53 | 4000 |
| 01 feb 2024 | 32,71 | 32,88 | 32,58 | 32,88 | 32,88 | 6000 |
| 31 ene 2024 | 33,03 | 33,03 | 32,66 | 32,68 | 32,68 | 6900 |
| 30 ene 2024 | 33,05 | 33,13 | 33,05 | 33,13 | 33,13 | 2500 |
| 29 ene 2024 | 32,87 | 33,18 | 32,87 | 33,16 | 33,16 | 9400 |
| 26 ene 2024 | 32,88 | 32,94 | 32,87 | 32,87 | 32,87 | 1600 |
| 25 ene 2024 | 32,16 | 32,30 | 32,16 | 32,30 | 32,30 | 8200 |
| 24 ene 2024 | 32,31 | 32,33 | 32,21 | 32,21 | 32,21 | 3700 |
| 23 ene 2024 | 31,95 | 31,99 | 31,92 | 31,99 | 31,99 | 1700 |
| 22 ene 2024 | 32,26 | 32,37 | 32,26 | 32,31 | 32,31 | 8500 |
| 19 ene 2024 | 31,91 | 32,13 | 31,91 | 32,13 | 32,13 | 2900 |
| 18 ene 2024 | 32,10 | 32,22 | 32,08 | 32,22 | 32,22 | 4600 |
| 17 ene 2024 | 32,03 | 32,12 | 32,02 | 32,12 | 32,12 | 3000 |
| 16 ene 2024 | 32,47 | 32,54 | 32,45 | 32,45 | 32,45 | 4700 |
| 12 ene 2024 | 33,01 | 33,01 | 32,81 | 32,88 | 32,88 | 2200 |
| 11 ene 2024 | 32,58 | 32,76 | 32,53 | 32,76 | 32,76 | 3000 |
| 10 ene 2024 | 32,95 | 32,95 | 32,91 | 32,94 | 32,94 | 400 |
| 09 ene 2024 | 32,89 | 32,89 | 32,88 | 32,88 | 32,88 | 700 |
| 08 ene 2024 | 33,04 | 33,16 | 33,04 | 33,16 | 33,16 | 4200 |
| 05 ene 2024 | 32,70 | 32,97 | 32,69 | 32,79 | 32,79 | 6700 |
| 04 ene 2024 | 32,75 | 32,94 | 32,75 | 32,90 | 32,90 | 2400 |
| 03 ene 2024 | 32,67 | 32,84 | 32,64 | 32,84 | 32,84 | 3500 |
| 02 ene 2024 | 32,79 | 33,04 | 32,77 | 32,92 | 32,92 | 6500 |
| 29 dic 2023 | 33,16 | 33,24 | 33,08 | 33,15 | 33,15 | 7600 |
| 28 dic 2023 | 33,25 | 33,25 | 32,88 | 32,88 | 32,88 | 9100 |
| 27 dic 2023 | 32,87 | 33,07 | 32,87 | 33,01 | 33,01 | 3100 |
| 26 dic 2023 | 32,68 | 32,82 | 32,67 | 32,78 | 32,78 | 7000 |
| 22 dic 2023 | 32,69 | 32,69 | 32,53 | 32,62 | 32,62 | 4000 |
| 21 dic 2023 | 32,49 | 32,57 | 32,41 | 32,57 | 32,57 | 1200 |
| 20 dic 2023 | 32,34 | 32,34 | 32,15 | 32,15 | 32,15 | 3800 |
| 19 dic 2023 | 32,31 | 32,51 | 32,31 | 32,51 | 32,51 | 1300 |
| 18 dic 2023 | 32,21 | 32,26 | 32,20 | 32,26 | 32,26 | 5100 |
| *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.