Mercados españoles cerrados
IBEX 35
11.008,20 -58,10 (-0,53%) Euro Stoxx 50
4.973,98 -13,50 (-0,27%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
87,76 +0,42 (+0,48%) Oro
2.393,50 +24,10 (+1,02%) Bitcoin EUR
52.065,97 -1.026,49 (-1,93%)
Franklin Global Quality Dividend UCITS ETF (FLXX.L)
LSE - LSE Precio demorado. Divisa en GBP
Añadir a la lista de favoritos
Al cierre: 04:18PM BST
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 |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 26,60 | 26,60 | 26,42 | 26,42 | 26,42 | 313 |
| 04 jul 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 03 jul 2024 | 26,58 | 26,60 | 26,56 | 26,56 | 26,56 | 188 |
| 02 jul 2024 | 26,47 | 26,53 | 26,46 | 26,53 | 26,53 | 494 |
| 01 jul 2024 | 26,67 | 26,77 | 26,44 | 26,61 | 26,61 | 706 |
| 28 jun 2024 | 26,53 | 26,77 | 26,53 | 26,77 | 26,77 | 398 |
| 27 jun 2024 | 26,34 | 26,71 | 26,34 | 26,45 | 26,45 | 1104 |
| 26 jun 2024 | 26,77 | 26,77 | 26,58 | 26,53 | 26,53 | 507 |
| 25 jun 2024 | 26,98 | 27,00 | 26,75 | 26,84 | 26,84 | 410 |
| 24 jun 2024 | 26,85 | 26,97 | 26,78 | 26,79 | 26,79 | 1996 |
| 21 jun 2024 | 26,78 | 26,88 | 26,74 | 26,84 | 26,84 | 2221 |
| 20 jun 2024 | 26,74 | 26,74 | 26,74 | 26,65 | 26,65 | 220 |
| 19 jun 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 18 jun 2024 | 26,21 | 26,68 | 26,21 | 26,68 | 26,68 | 3472 |
| 17 jun 2024 | 26,35 | 26,38 | 26,25 | 26,35 | 26,35 | 1215 |
| 14 jun 2024 | 26,31 | 26,40 | 26,31 | 26,40 | 26,40 | 739 |
| 13 jun 2024 | 26,22 | 26,24 | 26,20 | 26,24 | 26,24 | 2022 |
| 12 jun 2024 | 26,43 | 26,43 | 26,15 | 26,15 | 26,15 | 6137 |
| 11 jun 2024 | 26,72 | 26,72 | 26,46 | 26,46 | 26,46 | 1075 |
| 10 jun 2024 | 26,60 | 26,61 | 26,60 | 26,56 | 26,56 | 19 |
| 07 jun 2024 | 26,42 | 26,76 | 26,42 | 26,59 | 26,59 | 3200 |
| 06 jun 2024 | 26,53 | 26,63 | 26,53 | 26,48 | 26,48 | 999 |
| 05 jun 2024 | 26,42 | 26,53 | 26,42 | 26,58 | 26,58 | 65 |
| 04 jun 2024 | 26,51 | 26,51 | 26,51 | 26,42 | 26,42 | 126 |
| 03 jun 2024 | 26,50 | 27,43 | 26,50 | 26,47 | 26,47 | 3691 |
| 31 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 30 may 2024 | 26,10 | 26,10 | 26,09 | 26,13 | 26,13 | 5 |
| 29 may 2024 | 26,36 | 26,36 | 26,35 | 26,27 | 26,27 | 1 |
| 28 may 2024 | 26,79 | 26,79 | 26,51 | 26,50 | 26,50 | 1896 |
| 24 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 23 may 2024 | 26,97 | 26,97 | 26,68 | 26,72 | 26,72 | 402 |
| 22 may 2024 | 26,80 | 26,80 | 26,68 | 26,76 | 26,76 | 347 |
| 21 may 2024 | 26,76 | 26,76 | 26,76 | 26,83 | 26,83 | 340 |
| 20 may 2024 | 26,92 | 27,07 | 26,92 | 27,03 | 27,03 | 811 |
| 17 may 2024 | 26,87 | 26,96 | 26,87 | 26,88 | 26,88 | 348 |
| 16 may 2024 | 26,89 | 27,00 | 26,89 | 26,92 | 26,92 | 942 |
| 15 may 2024 | 26,87 | 27,16 | 26,87 | 26,85 | 26,85 | 1 |
| 14 may 2024 | 26,94 | 26,94 | 26,89 | 26,81 | 26,81 | 1 |
| 13 may 2024 | 26,87 | 26,87 | 26,78 | 26,76 | 26,76 | 2 |
| 10 may 2024 | 26,93 | 26,93 | 26,88 | 26,82 | 26,82 | - |
| 09 may 2024 | 26,66 | 26,66 | 26,66 | 26,75 | 26,75 | 600 |
| 08 may 2024 | 26,61 | 26,65 | 26,61 | 26,59 | 26,59 | 6 |
| 07 may 2024 | 26,69 | 26,69 | 26,61 | 26,59 | 26,59 | 5 |
| 03 may 2024 | 26,16 | 26,30 | 26,16 | 26,28 | 26,28 | 2524 |
| 02 may 2024 | 25,99 | 26,02 | 25,97 | 26,11 | 26,11 | 9 |
| 01 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 30 abr 2024 | 26,04 | 26,04 | 26,04 | 26,07 | 26,07 | - |
| 29 abr 2024 | 26,20 | 26,20 | 26,18 | 26,11 | 26,11 | 1 |
| 26 abr 2024 | 25,99 | 26,19 | 25,99 | 26,20 | 26,20 | 1038 |
| 25 abr 2024 | 25,90 | 25,90 | 25,90 | 25,91 | 25,91 | 346 |
| 24 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 23 abr 2024 | 26,02 | 26,15 | 26,02 | 26,17 | 26,17 | 3 |
| 22 abr 2024 | 25,97 | 26,04 | 25,97 | 25,98 | 25,98 | 2 |
| 19 abr 2024 | 25,63 | 25,67 | 25,63 | 25,73 | 25,73 | 1038 |
| 18 abr 2024 | 25,80 | 25,80 | 25,62 | 25,75 | 25,75 | 1047 |
| 17 abr 2024 | 25,78 | 25,87 | 25,76 | 25,67 | 25,67 | 391 |
| 16 abr 2024 | 25,94 | 25,94 | 25,74 | 25,78 | 25,78 | 1618 |
| 15 abr 2024 | 26,27 | 26,31 | 26,22 | 26,15 | 26,15 | 355 |
| 12 abr 2024 | 26,28 | 26,28 | 26,28 | 26,23 | 26,23 | 302 |
| 11 abr 2024 | 26,13 | 26,17 | 26,12 | 26,14 | 26,14 | 68 |
| 10 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 09 abr 2024 | 26,22 | 26,22 | 26,03 | 26,08 | 26,08 | 1730 |
| 08 abr 2024 | 26,23 | 26,23 | 26,22 | 26,18 | 26,18 | 1 |
| 05 abr 2024 | 25,96 | 26,12 | 25,96 | 26,16 | 26,16 | 26 |
| 04 abr 2024 | 26,30 | 26,30 | 26,26 | 26,27 | 26,27 | 172 |
| 03 abr 2024 | 26,33 | 26,33 | 26,33 | 26,28 | 26,28 | 28 |
| 02 abr 2024 | 26,27 | 26,60 | 26,24 | 26,20 | 26,20 | 488 |
| 28 mar 2024 | 26,39 | 26,39 | 26,27 | 26,42 | 26,42 | 2890 |
| 27 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 26 mar 2024 | 26,18 | 26,18 | 26,18 | 26,19 | 26,19 | 18 |
| 25 mar 2024 | 26,29 | 26,29 | 26,29 | 26,14 | 26,14 | - |
| 22 mar 2024 | 26,34 | 26,34 | 26,32 | 26,26 | 26,26 | 27 |
| 21 mar 2024 | 26,20 | 26,20 | 26,20 | 26,22 | 26,22 | 4 |
| 20 mar 2024 | 25,80 | 25,80 | 25,80 | 25,75 | 25,75 | 183 |
| 19 mar 2024 | 25,79 | 25,79 | 25,71 | 25,70 | 25,70 | 24 |
| 18 mar 2024 | 25,72 | 25,72 | 25,59 | 25,71 | 25,71 | 100 |
| 15 mar 2024 | 25,74 | 25,74 | 25,70 | 25,61 | 25,61 | 199 |
| 14 mar 2024 | 25,77 | 25,79 | 25,68 | 25,64 | 25,64 | 5 |
| 13 mar 2024 | 25,66 | 25,66 | 25,66 | 25,70 | 25,70 | 20 |
| 12 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 11 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 mar 2024 | 25,71 | 25,71 | 25,71 | 25,64 | 25,64 | 346 |
| 07 mar 2024 | 25,66 | 25,66 | 25,66 | 25,72 | 25,72 | 346 |
| 06 mar 2024 | 25,57 | 25,58 | 25,56 | 25,66 | 25,66 | 615 |
| 05 mar 2024 | 25,56 | 25,56 | 25,56 | 25,45 | 25,45 | 3 |
| 04 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 01 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 29 feb 2024 | 25,47 | 25,47 | 25,47 | 25,42 | 25,42 | - |
| 28 feb 2024 | 25,41 | 25,41 | 25,34 | 25,34 | 25,34 | 594 |
| 27 feb 2024 | 25,42 | 25,42 | 25,42 | 25,34 | 25,34 | - |
| 26 feb 2024 | 25,33 | 25,42 | 25,33 | 25,36 | 25,36 | 801 |
| 23 feb 2024 | 25,34 | 25,34 | 25,34 | 25,44 | 25,44 | 78 |
| 22 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 21 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 20 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 19 feb 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 16 feb 2024 | 25,36 | 25,36 | 25,36 | 25,31 | 25,31 | 788 |
| 15 feb 2024 | 25,18 | 25,25 | 25,18 | 25,18 | 25,18 | 1674 |
| 14 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 13 feb 2024 | 24,89 | 24,93 | 24,89 | 24,93 | 24,93 | 386 |
| *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.