U.S. markets closed

Franklin International Core Dividend Tilt Index ETF (DIVI)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.84+0.28 (+0.89%)
Al cierre: 04:00PM EDT
32.44 +0.60 (+1.88%)
Fuera de horario: 05:30PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202431.8731.9631.6631.8431.8475,952
02 may 202431.4531.5731.2631.5631.56228,500
01 may 202431.2731.5031.0231.1631.16103,100
30 abr 202431.4931.5431.1431.1731.17160,100
29 abr 202431.5431.6131.4631.6131.6190,600
26 abr 202431.3231.4431.2431.4231.42115,300
25 abr 202431.0831.2330.8431.2331.23189,500
24 abr 202431.4031.4031.1631.2831.28106,800
23 abr 202431.1531.4431.1131.4431.44147,400
22 abr 202430.8831.1730.8331.1231.12190,800
19 abr 202430.7330.8030.6230.7130.7185,500
18 abr 202430.8130.8930.6230.6830.68217,700
17 abr 202430.9230.9930.6330.7930.79105,100
16 abr 202430.8130.8330.6330.7430.74159,400
15 abr 202431.5131.5131.0231.0731.07112,900
12 abr 202431.4031.4431.1131.1931.1979,000
11 abr 202431.7331.7931.3031.6931.69117,800
10 abr 202431.6531.6931.4431.6131.61114,700
09 abr 202432.3232.3231.8532.0432.04138,600
08 abr 202432.0232.0731.9432.0532.05104,800
05 abr 202431.7431.8831.6131.8031.80137,700
04 abr 202432.2932.2931.7131.7731.7798,800
03 abr 202431.7832.1031.7831.9731.97171,600
02 abr 202431.8331.8931.7231.8231.8298,800
01 abr 202432.1232.1631.9032.0432.04119,700
28 mar 202432.2332.2332.1032.1932.19322,200
27 mar 202432.1132.2332.0232.2332.23127,300
26 mar 202432.1432.1431.9931.9931.99140,300
25 mar 202431.9532.0731.9331.9631.96111,700
22 mar 202432.1132.1131.9732.0232.02109,400
21 mar 202432.1732.2232.0832.1432.1466,200
20 mar 202431.8332.1931.7632.1932.19198,900
19 mar 202431.7631.8631.6531.8331.83135,400
18 mar 202431.8031.8831.7231.7631.76177,600
15 mar 202431.8631.8831.6831.7931.7961,900
15 mar 20240.019 Dividendo
14 mar 202432.0132.1331.6531.7731.75176,400
13 mar 202432.0832.1532.0032.1132.09127,700
12 mar 202431.9232.1131.7532.1132.09137,300
11 mar 202431.8031.8831.7031.8531.83284,400
08 mar 202432.3332.3331.9732.0632.04241,500
07 mar 202432.0232.2031.9932.2032.18177,300
06 mar 202431.7831.8831.6931.8531.83142,800
05 mar 202431.5131.6131.3231.5231.50123,900
04 mar 202431.6231.6231.3931.4531.43127,600
01 mar 202431.4431.5731.2531.5531.53223,500
29 feb 202431.3931.4331.1231.2731.25150,100
28 feb 202431.1731.2131.1131.1631.14105,100
27 feb 202431.3631.3931.3031.3731.35166,400
26 feb 202431.3831.3831.2131.2931.27187,600
23 feb 202431.4131.4831.3231.3731.35120,900
22 feb 202431.2931.3531.1931.3331.31257,700
21 feb 202430.9431.0330.8731.0331.01128,900
20 feb 202431.1031.1030.8631.0030.98108,100
16 feb 202430.8731.0330.7530.9130.89201,600
15 feb 202430.6530.8730.6530.8730.85112,900
14 feb 202430.3830.5030.3130.4830.46175,400
13 feb 202430.3930.3930.0230.1930.17134,000
12 feb 202430.5730.6530.2830.6130.59142,400
09 feb 202430.4630.5330.3330.5230.50324,800
08 feb 202430.6230.6230.3530.4530.43189,600
07 feb 202430.5830.5830.4330.5230.50190,400
06 feb 202430.3930.5630.3530.5630.54276,300
05 feb 202430.3630.4130.1730.3630.34192,700
02 feb 202430.7530.7530.4130.5930.57142,800
01 feb 202430.6130.8430.5030.8430.82285,500
31 ene 202430.9030.9530.5130.5830.56125,600
30 ene 202430.7530.7530.5630.7430.72133,900
29 ene 202430.5630.7730.5030.7530.73108,900
26 ene 202430.6430.6730.5630.6230.60120,800
25 ene 202430.5130.5130.3330.4930.47184,500
24 ene 202430.5630.5930.3630.4530.43116,700
23 ene 202430.1630.1630.0030.1630.14140,000
22 ene 202430.1930.2730.1330.2130.19626,300
19 ene 202430.0330.1529.8430.1530.13260,600
18 ene 202429.9430.0429.8230.0430.02100,500
17 ene 202429.7629.8129.5929.8129.79104,800
16 ene 202430.2630.2730.0230.1030.08138,200
12 ene 202430.6130.7230.5130.5930.57107,900
11 ene 202430.6630.6630.2130.5130.49119,300
10 ene 202430.5130.5730.4130.5630.5465,300
09 ene 202430.4430.4430.3030.4130.39263,600
08 ene 202430.5030.6930.4130.6930.67144,300
05 ene 202430.4230.6330.3330.4430.42162,000
04 ene 202430.3230.4930.3030.3930.3792,400
03 ene 202430.2530.3130.0530.2730.25105,400
02 ene 202430.5730.5730.3830.4230.4098,300
29 dic 202330.7030.8330.6330.7430.72430,800
28 dic 202330.8130.8530.6430.7130.6981,000
27 dic 202330.7030.7730.6030.7530.7380,900
26 dic 202330.5430.6630.4830.6330.6178,500
22 dic 202330.6030.6030.3630.4930.4778,900
21 dic 202330.4830.4830.1830.3830.36487,300
20 dic 202330.2430.2629.8829.9029.88194,800
19 dic 202330.2630.2630.1330.1930.17111,800
18 dic 202330.0830.0829.9029.9729.9581,400
15 dic 202330.2630.2629.8629.9229.90149,100
15 dic 20230.311 Dividendo
14 dic 202330.3530.6030.2730.4430.11137,500
13 dic 202329.8230.2629.6430.2629.93317,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...