Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
54.034,79 -1.237,70 (-2,24%)
Franklin Global Equity SRI UCITS ETF (FLXG.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:11PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 35,76 | 35,90 | 35,72 | 35,90 | 35,90 | - |
| 02 jul 2024 | 35,70 | 35,76 | 35,61 | 35,67 | 35,67 | - |
| 01 jul 2024 | 35,74 | 36,01 | 35,72 | 35,74 | 35,74 | - |
| 28 jun 2024 | 36,05 | 36,17 | 35,84 | 35,84 | 35,84 | - |
| 27 jun 2024 | 35,78 | 35,97 | 35,78 | 35,83 | 35,83 | - |
| 26 jun 2024 | 36,00 | 36,27 | 35,76 | 35,77 | 35,77 | - |
| 25 jun 2024 | 36,09 | 36,22 | 35,90 | 35,96 | 35,96 | 60 |
| 24 jun 2024 | 36,01 | 36,21 | 35,96 | 35,99 | 35,99 | - |
| 21 jun 2024 | 35,98 | 36,09 | 35,83 | 35,83 | 35,83 | - |
| 20 jun 2024 | 36,15 | 36,24 | 35,90 | 35,90 | 35,90 | - |
| 19 jun 2024 | 35,97 | 36,08 | 35,94 | 35,96 | 35,96 | - |
| 18 jun 2024 | 35,85 | 35,99 | 35,75 | 35,94 | 35,94 | - |
| 17 jun 2024 | 35,71 | 35,86 | 35,70 | 35,86 | 35,86 | - |
| 14 jun 2024 | 35,69 | 35,92 | 35,44 | 35,69 | 35,69 | - |
| 13 jun 2024 | 35,60 | 35,79 | 35,60 | 35,70 | 35,70 | - |
| 12 jun 2024 | 35,85 | 35,92 | 35,70 | 35,76 | 35,76 | - |
| 11 jun 2024 | 35,83 | 35,86 | 35,69 | 35,72 | 35,72 | - |
| 10 jun 2024 | 35,82 | 35,94 | 35,65 | 35,83 | 35,83 | - |
| 07 jun 2024 | 35,53 | 35,86 | 35,53 | 35,83 | 35,83 | - |
| 06 jun 2024 | 35,75 | 35,76 | 35,49 | 35,51 | 35,51 | - |
| 05 jun 2024 | 35,45 | 35,74 | 35,45 | 35,71 | 35,71 | - |
| 04 jun 2024 | 35,40 | 35,49 | 35,24 | 35,30 | 35,30 | - |
| 03 jun 2024 | 35,82 | 35,83 | 35,31 | 35,38 | 35,38 | - |
| 31 may 2024 | 35,38 | 35,38 | 35,02 | 35,13 | 35,13 | - |
| 30 may 2024 | 35,19 | 35,44 | 35,19 | 35,44 | 35,44 | - |
| 29 may 2024 | 35,54 | 35,59 | 35,28 | 35,28 | 35,28 | - |
| 28 may 2024 | 35,88 | 35,90 | 35,66 | 35,66 | 35,66 | - |
| 27 may 2024 | 35,77 | 36,01 | 35,77 | 35,96 | 35,96 | - |
| 24 may 2024 | 35,72 | 35,88 | 35,72 | 35,76 | 35,76 | - |
| 23 may 2024 | 35,96 | 36,08 | 35,71 | 35,71 | 35,71 | - |
| 22 may 2024 | 35,90 | 35,99 | 35,79 | 35,79 | 35,79 | - |
| 21 may 2024 | 36,05 | 36,05 | 35,87 | 35,88 | 35,88 | - |
| 20 may 2024 | 36,17 | 36,20 | 36,00 | 36,12 | 36,12 | - |
| 17 may 2024 | 35,89 | 36,08 | 35,89 | 35,89 | 35,89 | - |
| 16 may 2024 | 36,01 | 36,12 | 35,92 | 35,92 | 35,92 | - |
| 15 may 2024 | 35,94 | 36,06 | 35,88 | 35,99 | 35,99 | - |
| 14 may 2024 | 35,86 | 35,92 | 35,69 | 35,70 | 35,70 | - |
| 13 may 2024 | 35,89 | 36,03 | 35,85 | 35,87 | 35,87 | - |
| 10 may 2024 | 35,83 | 36,06 | 35,81 | 35,81 | 35,81 | - |
| 09 may 2024 | 35,47 | 35,74 | 35,47 | 35,66 | 35,66 | - |
| 08 may 2024 | 35,58 | 35,61 | 35,46 | 35,51 | 35,51 | - |
| 07 may 2024 | 35,51 | 35,58 | 35,43 | 35,53 | 35,53 | - |
| 06 may 2024 | 35,28 | 35,47 | 35,28 | 35,37 | 35,37 | - |
| 03 may 2024 | 35,03 | 35,23 | 35,03 | 35,21 | 35,21 | - |
| 02 may 2024 | 34,92 | 35,12 | 34,87 | 34,97 | 34,97 | - |
| 30 abr 2024 | 35,28 | 35,35 | 34,85 | 34,88 | 34,88 | - |
| 29 abr 2024 | 35,13 | 35,33 | 35,13 | 35,24 | 35,24 | - |
| 26 abr 2024 | 35,19 | 35,21 | 35,10 | 35,12 | 35,12 | - |
| 25 abr 2024 | 35,01 | 35,13 | 34,65 | 34,81 | 34,81 | - |
| 24 abr 2024 | 35,15 | 35,15 | 34,86 | 34,92 | 34,92 | - |
| 23 abr 2024 | 35,08 | 35,08 | 34,85 | 34,97 | 34,97 | - |
| 22 abr 2024 | 35,00 | 35,13 | 34,97 | 35,10 | 35,10 | - |
| 19 abr 2024 | 34,60 | 34,63 | 34,44 | 34,51 | 34,51 | - |
| 18 abr 2024 | 34,69 | 34,83 | 34,49 | 34,49 | 34,49 | - |
| 17 abr 2024 | 34,85 | 34,92 | 34,51 | 34,54 | 34,54 | - |
| 16 abr 2024 | 34,90 | 35,10 | 34,90 | 34,97 | 34,97 | - |
| 15 abr 2024 | 35,35 | 35,77 | 35,08 | 35,08 | 35,08 | - |
| 12 abr 2024 | 35,67 | 35,74 | 35,22 | 35,22 | 35,22 | - |
| 11 abr 2024 | 35,60 | 35,62 | 35,38 | 35,60 | 35,60 | - |
| 10 abr 2024 | 35,76 | 35,78 | 35,38 | 35,47 | 35,47 | - |
| 09 abr 2024 | 35,56 | 35,66 | 35,47 | 35,49 | 35,49 | - |
| 08 abr 2024 | 35,72 | 35,75 | 35,58 | 35,59 | 35,59 | - |
| 05 abr 2024 | 35,22 | 35,71 | 35,22 | 35,69 | 35,69 | - |
| 04 abr 2024 | 35,66 | 35,79 | 35,38 | 35,38 | 35,38 | - |
| 03 abr 2024 | 35,70 | 35,84 | 35,69 | 35,72 | 35,72 | - |
| 02 abr 2024 | 36,06 | 36,06 | 35,69 | 35,71 | 35,71 | - |
| 28 mar 2024 | 35,74 | 36,05 | 35,74 | 35,97 | 35,97 | - |
| 27 mar 2024 | 35,69 | 35,74 | 35,63 | 35,67 | 35,67 | - |
| 26 mar 2024 | 35,59 | 35,78 | 35,59 | 35,63 | 35,63 | - |
| 25 mar 2024 | 35,62 | 35,78 | 35,56 | 35,58 | 35,58 | - |
| 22 mar 2024 | 35,93 | 35,93 | 35,74 | 35,79 | 35,79 | 80 |
| 21 mar 2024 | 35,67 | 35,87 | 35,60 | 35,66 | 35,66 | - |
| 20 mar 2024 | 35,22 | 35,35 | 35,22 | 35,31 | 35,31 | - |
| 19 mar 2024 | 35,16 | 35,27 | 35,06 | 35,21 | 35,21 | - |
| 18 mar 2024 | 35,11 | 35,30 | 35,11 | 35,30 | 35,30 | - |
| 15 mar 2024 | 35,20 | 35,29 | 35,13 | 35,29 | 35,29 | - |
| 14 mar 2024 | 35,38 | 35,55 | 35,26 | 35,26 | 35,26 | - |
| 13 mar 2024 | 35,17 | 35,33 | 35,17 | 35,33 | 35,33 | - |
| 12 mar 2024 | 35,07 | 35,19 | 35,07 | 35,19 | 35,19 | - |
| 11 mar 2024 | 34,83 | 34,92 | 34,83 | 34,90 | 34,90 | - |
| 08 mar 2024 | 35,06 | 35,22 | 35,06 | 35,19 | 35,19 | - |
| 07 mar 2024 | 34,78 | 35,12 | 34,78 | 35,12 | 35,12 | - |
| 06 mar 2024 | 34,83 | 34,95 | 34,83 | 34,95 | 34,95 | - |
| 05 mar 2024 | 34,92 | 34,97 | 34,92 | 34,97 | 34,97 | - |
| 04 mar 2024 | 34,97 | 35,06 | 34,97 | 35,06 | 35,06 | - |
| 01 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
| 29 feb 2024 | 34,78 | 34,87 | 34,78 | 34,87 | 34,87 | - |
| 28 feb 2024 | 34,94 | 34,94 | 34,90 | 34,90 | 34,90 | - |
| 27 feb 2024 | 34,70 | 34,98 | 34,70 | 34,98 | 34,98 | - |
| 26 feb 2024 | 34,92 | 34,92 | 34,72 | 34,87 | 34,87 | - |
| 23 feb 2024 | 34,88 | 34,91 | 34,87 | 34,87 | 34,87 | - |
| 22 feb 2024 | 34,63 | 34,73 | 34,63 | 34,73 | 34,73 | - |
| 21 feb 2024 | 34,35 | 34,58 | 34,35 | 34,58 | 34,58 | - |
| 20 feb 2024 | 34,47 | 34,58 | 34,47 | 34,58 | 34,58 | - |
| 19 feb 2024 | 34,56 | 34,69 | 34,56 | 34,69 | 34,69 | - |
| 16 feb 2024 | 34,67 | 34,79 | 34,67 | 34,79 | 34,79 | - |
| 15 feb 2024 | 34,53 | 34,63 | 34,53 | 34,62 | 34,62 | - |
| 14 feb 2024 | 34,25 | 34,54 | 34,25 | 34,52 | 34,52 | - |
| 13 feb 2024 | 34,56 | 34,56 | 34,39 | 34,39 | 34,39 | - |
| 12 feb 2024 | 34,39 | 34,72 | 34,39 | 34,72 | 34,72 | - |
| *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.