Yahoo

Correo

U.S. markets open in 2 hours 33 minutes

F S&P 500
5,247.00
+1.50(+0.03%)
F Dow Jones
39,581.00
+22.00(+0.06%)
F Nasdaq
18,297.50
+2.00(+0.01%)
E-mini Russell 2000 Index Futur
2,076.50
+4.00(+0.19%)
Petróleo
79.13
+0.01(+0.01%)
Oro
2,349.90
+6.90(+0.29%)

Franklin FTSE Australia ETF (FLAU)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

28.85

+0.17

(+0.59%)

Al cierre: 04:00PM EDT

28.85

+0.13

(+0.45%)

Fuera de horario:

04:09PM EDT

Periodo de tiempo:

14 may 2023 - 14 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	28.99	28.99	28.72	28.85	28.85	519,600
10 may 2024	28.85	28.85	28.68	28.68	28.68	2,900
09 may 2024	28.55	28.79	28.55	28.79	28.79	900
08 may 2024	28.73	28.76	28.69	28.76	28.76	1,400
07 may 2024	28.91	28.98	28.91	28.93	28.93	3,100
06 may 2024	28.61	28.70	28.57	28.67	28.67	6,600
03 may 2024	28.32	28.33	28.32	28.33	28.33	1,100
02 may 2024	27.80	27.98	27.65	27.94	27.94	9,100
01 may 2024	27.44	27.70	27.31	27.31	27.31	7,200
30 abr 2024	27.85	27.93	27.46	27.46	27.46	16,100
29 abr 2024	28.02	28.08	28.02	28.06	28.06	3,100
26 abr 2024	27.72	27.79	27.72	27.79	27.79	1,200
25 abr 2024	27.43	27.90	27.41	27.68	27.68	24,300
24 abr 2024	27.84	27.84	27.66	27.79	27.79	3,600
23 abr 2024	28.01	28.04	27.98	28.02	28.02	2,800
22 abr 2024	27.58	27.78	27.53	27.70	27.70	6,700
19 abr 2024	27.45	27.45	27.29	27.38	27.38	3,600
18 abr 2024	27.52	27.53	27.27	27.32	27.32	6,900
17 abr 2024	27.47	27.66	27.33	27.52	27.52	2,500
16 abr 2024	27.33	27.33	27.11	27.22	27.22	5,700
15 abr 2024	28.17	28.20	27.65	27.79	27.79	17,900
12 abr 2024	28.28	28.28	27.95	28.00	28.00	4,100
11 abr 2024	28.41	28.57	28.29	28.57	28.57	3,400
10 abr 2024	28.54	28.57	28.34	28.47	28.47	13,200
09 abr 2024	29.18	29.18	28.96	29.12	29.12	2,300
08 abr 2024	28.84	28.93	28.84	28.90	28.90	12,000
05 abr 2024	28.61	28.84	28.61	28.76	28.76	11,000
04 abr 2024	29.04	29.10	28.60	28.60	28.60	4,200
03 abr 2024	28.53	28.71	28.45	28.66	28.66	9,600
02 abr 2024	28.62	28.72	28.57	28.72	28.72	24,400
01 abr 2024	28.89	28.89	28.67	28.76	28.76	16,900
28 mar 2024	28.89	28.89	28.82	28.83	28.83	2,000
27 mar 2024	28.67	28.85	28.63	28.85	28.85	7,300
26 mar 2024	28.56	28.57	28.39	28.39	28.39	7,700
25 mar 2024	28.55	28.64	28.50	28.50	28.50	12,100
22 mar 2024	28.44	28.45	28.40	28.40	28.40	13,500
21 mar 2024	28.59	28.63	28.56	28.59	28.59	3,400
20 mar 2024	28.20	28.59	28.20	28.59	28.59	1,300
19 mar 2024	28.07	28.26	28.07	28.26	28.26	7,300
18 mar 2024	28.17	28.28	28.15	28.21	28.21	7,400
15 mar 2024	28.19	28.19	28.04	28.13	28.13	11,500
14 mar 2024	28.59	28.59	28.23	28.25	28.25	5,800
13 mar 2024	28.71	28.82	28.71	28.79	28.79	5,900
12 mar 2024	28.50	28.57	28.50	28.57	28.57	3,000
11 mar 2024	28.47	28.57	28.43	28.57	28.57	6,600
08 mar 2024	29.19	29.25	28.93	28.94	28.94	10,200
07 mar 2024	28.89	28.99	28.89	28.96	28.96	6,800
06 mar 2024	28.49	28.57	28.46	28.51	28.51	4,700
05 mar 2024	28.11	28.13	28.03	28.03	28.03	2,600
04 mar 2024	28.04	28.10	28.04	28.10	28.10	2,000
01 mar 2024	28.02	28.31	28.02	28.30	28.30	1,300
29 feb 2024	27.87	27.99	27.87	27.99	27.99	15,300
28 feb 2024	27.75	27.75	27.75	27.75	27.75	600
27 feb 2024	28.03	28.04	28.00	28.04	28.04	31,000
26 feb 2024	27.93	27.93	27.83	27.88	27.88	1,200
23 feb 2024	28.00	28.00	27.98	27.99	27.99	1,300
22 feb 2024	27.79	27.94	27.79	27.94	27.94	800
21 feb 2024	27.59	27.64	27.59	27.64	27.64	600
20 feb 2024	27.87	27.87	27.74	27.74	27.74	4,000
16 feb 2024	27.69	27.86	27.69	27.76	27.76	8,100
15 feb 2024	27.50	27.81	27.50	27.77	27.77	24,400
14 feb 2024	27.19	27.29	27.19	27.29	27.29	900
13 feb 2024	26.92	26.92	26.69	26.84	26.84	2,800
12 feb 2024	27.53	27.68	27.53	27.62	27.62	3,500
09 feb 2024	27.59	27.60	27.44	27.60	27.60	4,600
08 feb 2024	27.48	27.48	27.33	27.42	27.42	1,000
07 feb 2024	27.44	27.49	27.42	27.49	27.49	1,100
06 feb 2024	27.48	27.56	27.44	27.56	27.56	1,200
05 feb 2024	27.08	27.31	27.08	27.25	27.25	1,200
02 feb 2024	27.58	27.58	27.43	27.53	27.53	1,400
01 feb 2024	27.39	27.67	27.39	27.67	27.67	4,500
31 ene 2024	28.00	28.00	27.55	27.55	27.55	1,000
30 ene 2024	27.70	27.77	27.63	27.77	27.77	800
29 ene 2024	27.75	27.87	27.61	27.86	27.86	1,700
26 ene 2024	27.63	27.68	27.61	27.63	27.63	3,700
25 ene 2024	27.56	27.58	27.53	27.58	27.58	700
24 ene 2024	27.60	27.60	27.43	27.44	27.44	7,200
23 ene 2024	27.28	27.44	27.28	27.44	27.44	700
22 ene 2024	27.32	27.32	27.14	27.19	27.19	1,300
19 ene 2024	27.01	27.21	26.98	27.21	27.21	6,700
18 ene 2024	26.81	27.00	26.81	27.00	27.00	900
17 ene 2024	26.71	26.73	26.58	26.73	26.73	6,100
16 ene 2024	27.22	27.23	27.03	27.03	27.03	6,700
12 ene 2024	27.99	28.04	27.75	27.75	27.75	1,000
11 ene 2024	27.46	27.68	27.45	27.68	27.68	8,200
10 ene 2024	27.67	27.78	27.67	27.71	27.71	17,700
09 ene 2024	27.84	27.84	27.74	27.76	27.76	2,900
08 ene 2024	27.87	28.04	27.87	28.03	28.03	900
05 ene 2024	27.78	27.94	27.77	27.85	27.85	6,600
04 ene 2024	27.88	27.96	27.86	27.86	27.86	6,300
03 ene 2024	27.85	28.00	27.79	27.97	27.97	7,700
02 ene 2024	28.43	28.43	28.25	28.25	28.25	6,500
29 dic 2023	28.58	28.58	28.42	28.45	28.45	2,800
28 dic 2023	28.78	28.78	28.64	28.64	28.64	700
27 dic 2023	28.57	28.75	28.57	28.67	28.67	2,600
26 dic 2023	28.43	28.53	28.42	28.53	28.53	1,700
22 dic 2023	28.25	28.43	28.25	28.34	28.34	4,900
21 dic 2023	28.17	28.28	28.14	28.28	28.28	2,100
20 dic 2023	28.22	28.23	27.73	27.73	27.73	2,700
19 dic 2023	28.03	28.21	28.03	28.13	28.13	1,400
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...

F S&P 5005,247.00+1.50(+0.03%)

F Dow Jones39,581.00+22.00(+0.06%)

F Nasdaq18,297.50+2.00(+0.01%)

E-mini Russell 2000 Index Futur2,076.50+4.00(+0.19%)

Petróleo79.13+0.01(+0.01%)

Oro2,349.90+6.90(+0.29%)

Franklin FTSE Australia ETF (FLAU)

F S&P 500
5,247.00
+1.50(+0.03%)

F Dow Jones
39,581.00
+22.00(+0.06%)

F Nasdaq
18,297.50
+2.00(+0.01%)

E-mini Russell 2000 Index Futur
2,076.50
+4.00(+0.19%)

Petróleo
79.13
+0.01(+0.01%)

Oro
2,349.90
+6.90(+0.29%)