Mercados españoles abiertos en 22 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0739 +0,0002 (+0,02%) Petróleo Brent
85,99 -0,02 (-0,02%) Bitcoin EUR
56.884,61 -1.175,45 (-2,02%)
Franklin U.S. Large Cap Equity FI (LMUSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 21 jun 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 20 jun 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 18 jun 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 17 jun 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 14 jun 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 13 jun 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 12 jun 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 11 jun 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 10 jun 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 07 jun 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 06 jun 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 05 jun 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 04 jun 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 03 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 31 may 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 30 may 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 29 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 28 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 24 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 23 may 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 22 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 21 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 20 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 17 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 16 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 15 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 14 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 13 may 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 10 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 09 may 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 08 may 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 07 may 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 06 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 03 may 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 02 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 01 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 30 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 29 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 26 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 25 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 24 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 23 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 22 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 19 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 18 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 17 abr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 16 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 15 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 12 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 11 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 10 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 09 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 08 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 05 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 04 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 03 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 02 abr 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 01 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 28 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 27 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 26 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 25 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 22 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 21 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 20 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 19 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 18 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 15 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 14 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 13 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 12 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 11 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 08 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 07 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 06 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 05 mar 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 04 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 01 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 29 feb 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 28 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 27 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 26 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 23 feb 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 22 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 21 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 20 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 16 feb 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 15 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 14 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 13 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 12 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 09 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 08 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 07 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 06 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 05 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 02 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 01 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 31 ene 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| *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.