Mercados españoles cerrados en 28 mins
IBEX 35
10.994,80 -71,50 (-0,65%) Euro Stoxx 50
4.972,51 -14,97 (-0,30%) Dólar/Euro
1,0826 +0,0012 (+0,11%) Petróleo Brent
87,57 +0,23 (+0,26%) Oro
2.390,50 +21,10 (+0,89%) Bitcoin EUR
51.469,12 -1.552,67 (-2,93%)
Franklin Global Equity SRI UCITS ETF (FLXG.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
A partir del 04:16PM BST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 03 jul 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | 5 |
| 02 jul 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 01 jul 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 28 jun 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 27 jun 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 26 jun 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 25 jun 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 24 jun 2024 | 30,70 | 30,83 | 30,70 | 30,83 | 30,83 | 497 |
| 21 jun 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 20 jun 2024 | 30,58 | 30,58 | 30,58 | 30,58 | 30,58 | - |
| 19 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 18 jun 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 17 jun 2024 | 30,32 | 30,32 | 30,32 | 30,29 | 30,29 | 434 |
| 14 jun 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 13 jun 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 12 jun 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 11 jun 2024 | 30,20 | 30,35 | 30,04 | 30,27 | 30,27 | 5099 |
| 10 jun 2024 | 30,42 | 30,42 | 30,42 | 30,40 | 30,40 | 107 |
| 07 jun 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 06 jun 2024 | 30,32 | 30,32 | 30,22 | 30,38 | 30,38 | 334 |
| 05 jun 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 04 jun 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 03 jun 2024 | 30,37 | 30,37 | 30,37 | 30,32 | 30,32 | 749 |
| 31 may 2024 | 30,11 | 30,11 | 30,09 | 30,06 | 30,06 | 929 |
| 30 may 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 29 may 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | 27 |
| 28 may 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 24 may 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 23 may 2024 | 30,95 | 30,95 | 30,63 | 30,76 | 30,76 | 645 |
| 22 may 2024 | 30,67 | 30,67 | 30,67 | 30,67 | 30,67 | - |
| 21 may 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | 279 |
| 20 may 2024 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 17 may 2024 | 30,93 | 30,93 | 30,93 | 30,84 | 30,84 | 297 |
| 16 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 15 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 14 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 13 may 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 10 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 09 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 08 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 07 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 03 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 02 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | 112 |
| 01 may 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 30 abr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 29 abr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | 131 |
| 26 abr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | 182 |
| 25 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 24 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 23 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 22 abr 2024 | 30,22 | 30,22 | 30,22 | 30,22 | 30,22 | - |
| 19 abr 2024 | 29,65 | 29,65 | 29,65 | 29,79 | 29,79 | 298 |
| 18 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 17 abr 2024 | 29,79 | 29,79 | 29,79 | 29,73 | 29,73 | 201 |
| 16 abr 2024 | 29,92 | 29,92 | 29,90 | 30,00 | 30,00 | 894 |
| 15 abr 2024 | 30,44 | 30,44 | 30,39 | 30,35 | 30,35 | 619 |
| 12 abr 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 11 abr 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 10 abr 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 09 abr 2024 | 30,58 | 30,58 | 30,58 | 30,47 | 30,47 | 515 |
| 08 abr 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 05 abr 2024 | 30,70 | 30,70 | 30,70 | 30,71 | 30,71 | 56 |
| 04 abr 2024 | 30,78 | 30,78 | 30,78 | 30,74 | 30,74 | 1 |
| 03 abr 2024 | 30,76 | 30,76 | 30,76 | 30,76 | 30,76 | - |
| 02 abr 2024 | 30,77 | 30,77 | 30,77 | 30,71 | 30,71 | 13 |
| 28 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 27 mar 2024 | 30,65 | 30,65 | 30,65 | 30,63 | 30,63 | 27 |
| 26 mar 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 25 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 22 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 21 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 20 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | - |
| 19 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 217 |
| 18 mar 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 15 mar 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | 1 |
| 14 mar 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,20 | 18 |
| 13 mar 2024 | 30,29 | 30,37 | 30,29 | 30,37 | 30,37 | 1266 |
| 12 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 11 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 08 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 07 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 06 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 05 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 04 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 01 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 29 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 28 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 27 feb 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 26 feb 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 23 feb 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 22 feb 2024 | 29,74 | 29,92 | 29,74 | 29,89 | 29,89 | 270 |
| 21 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 20 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 19 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 16 feb 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 15 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 14 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 13 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 12 feb 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| *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.