Mercados españoles cerrados en 7 hrs 3 min
IBEX 35
10.976,70 +63,90 (+0,59%) Euro Stoxx 50
4.945,33 +39,00 (+0,79%) Dólar/Euro
1,0762 +0,0013 (+0,12%) Petróleo Brent
86,48 +0,24 (+0,28%) Oro
2.355,80 +22,40 (+0,96%) Bitcoin EUR
56.526,53 -1.653,36 (-2,84%)
Franklin Real Estate Securities Adv (FRLAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 01 jul 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 28 jun 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 27 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 26 jun 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 25 jun 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 24 jun 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 21 jun 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 20 jun 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 18 jun 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 17 jun 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 14 jun 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 13 jun 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 12 jun 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 11 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 10 jun 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 07 jun 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 06 jun 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 05 jun 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 04 jun 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 03 jun 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 31 may 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 30 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 29 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 28 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 24 may 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 23 may 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 22 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 21 may 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 20 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 17 may 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 16 may 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 15 may 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 14 may 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 13 may 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 10 may 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 09 may 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 08 may 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 07 may 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 06 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 03 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 02 may 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 01 may 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 30 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 29 abr 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 26 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 25 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 24 abr 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 23 abr 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 22 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 19 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 18 abr 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 17 abr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 16 abr 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 15 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 12 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 11 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 10 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 09 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 08 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 05 abr 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 04 abr 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 03 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 02 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 01 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 28 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 27 mar 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 26 mar 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 25 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 22 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 21 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 20 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 20 mar 2024 | 0.009 Dividendo | |||||
| 19 mar 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,48 | - |
| 18 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,47 | - |
| 15 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,49 | - |
| 14 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,55 | - |
| 13 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,80 | - |
| 12 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,90 | - |
| 11 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,96 | - |
| 08 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,03 | - |
| 07 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,84 | - |
| 06 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,82 | - |
| 05 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,75 | - |
| 04 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,96 | - |
| 01 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,79 | - |
| 29 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,63 | - |
| 28 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,50 | - |
| 27 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,32 | - |
| 26 feb 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,31 | - |
| 23 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,52 | - |
| 22 feb 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,55 | - |
| 21 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,52 | - |
| 20 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,39 | - |
| 16 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,42 | - |
| 15 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,59 | - |
| 14 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,20 | - |
| 13 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,07 | - |
| 12 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,38 | - |
| 09 feb 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,44 | - |
| *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.