Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,72 -0,99 (-1,18%) Bitcoin EUR
64.174,03 +18,45 (+0,03%)
Franklin Mutual International Value A (TEMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 17 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 16 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 15 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 14 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 13 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 10 may 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 09 may 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 08 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 07 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 06 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 03 may 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 02 may 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 01 may 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 30 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 29 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 26 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 25 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 24 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 23 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 22 abr 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 19 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 18 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 17 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 16 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 15 abr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 12 abr 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 11 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 10 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 09 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 08 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 05 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 04 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 03 abr 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 02 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 01 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 28 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 27 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 26 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 25 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 22 mar 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 21 mar 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 20 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 19 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 18 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 15 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 14 mar 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 13 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 12 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 11 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 08 mar 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 07 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 06 mar 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 05 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 04 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 01 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 29 feb 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 28 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 27 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 26 feb 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 23 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 22 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 21 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 20 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 16 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 15 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 14 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 13 feb 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 12 feb 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 09 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 08 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 07 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 06 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 05 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 02 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 01 feb 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 31 ene 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 30 ene 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 29 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 26 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 25 ene 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 24 ene 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 23 ene 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 22 ene 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 19 ene 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 18 ene 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 17 ene 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 16 ene 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 12 ene 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 11 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 10 ene 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 09 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 08 ene 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 05 ene 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 04 ene 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 03 ene 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 02 ene 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 29 dic 2023 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 28 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| *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.