U.S. markets open in 5 hours 42 minutes
F S&P 500
5,533.50 +12.00 (+0.22%) F Dow Jones
39,540.00 +71.00 (+0.18%) F Nasdaq
19,958.75 +31.50 (+0.16%) E-mini Russell 2000 Index Futur
2,076.20 +11.20 (+0.54%) Petróleo
82.19 +0.65 (+0.80%) Oro
2,335.00 -4.60 (-0.20%)
Franklin FTSE Asia ex Japan ETF (FLAX)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:12PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.83 | 22.85 | 22.74 | 22.74 | 22.74 | 2,500 |
| 27 jun 2024 | 22.80 | 22.80 | 22.68 | 22.68 | 22.68 | 4,500 |
| 26 jun 2024 | 22.67 | 22.71 | 22.66 | 22.71 | 22.71 | 900 |
| 25 jun 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 22.72 | 1,000 |
| 24 jun 2024 | 22.79 | 22.92 | 22.77 | 22.77 | 22.77 | 3,100 |
| 21 jun 2024 | 22.79 | 22.79 | 22.77 | 22.77 | 22.77 | 200 |
| 21 jun 2024 | 0.36 Dividendo | |||||
| 20 jun 2024 | 23.32 | 23.32 | 23.21 | 23.26 | 22.90 | 700 |
| 18 jun 2024 | 23.15 | 23.30 | 23.15 | 23.29 | 22.93 | 1,500 |
| 17 jun 2024 | 23.06 | 23.20 | 23.04 | 23.17 | 22.81 | 4,600 |
| 14 jun 2024 | 22.96 | 23.02 | 22.95 | 23.02 | 22.67 | 1,300 |
| 13 jun 2024 | 23.10 | 23.10 | 22.99 | 23.02 | 22.66 | 800 |
| 12 jun 2024 | 23.04 | 23.05 | 23.02 | 23.05 | 22.69 | 500 |
| 11 jun 2024 | 22.77 | 22.78 | 22.69 | 22.78 | 22.43 | 2,200 |
| 10 jun 2024 | 22.86 | 22.94 | 22.86 | 22.92 | 22.57 | 106,600 |
| 07 jun 2024 | 22.89 | 22.90 | 22.79 | 22.79 | 22.43 | 3,700 |
| 06 jun 2024 | 22.91 | 22.97 | 22.90 | 22.97 | 22.61 | 10,500 |
| 05 jun 2024 | 22.77 | 22.91 | 22.76 | 22.91 | 22.56 | 1,900 |
| 04 jun 2024 | 22.49 | 22.53 | 22.45 | 22.52 | 22.17 | 500 |
| 03 jun 2024 | 22.87 | 22.87 | 22.73 | 22.84 | 22.49 | 1,300 |
| 31 may 2024 | 22.47 | 22.51 | 22.36 | 22.51 | 22.17 | 1,400 |
| 30 may 2024 | 23.40 | 23.40 | 22.65 | 22.71 | 22.36 | 3,200 |
| 29 may 2024 | 22.75 | 22.77 | 22.74 | 22.77 | 22.42 | 900 |
| 28 may 2024 | 23.18 | 23.18 | 23.07 | 23.09 | 22.74 | 2,900 |
| 24 may 2024 | 23.02 | 23.10 | 23.02 | 23.08 | 22.72 | 3,500 |
| 23 may 2024 | 23.21 | 23.28 | 23.00 | 23.01 | 22.65 | 2,800 |
| 22 may 2024 | 23.17 | 23.19 | 23.09 | 23.15 | 22.79 | 1,400 |
| 21 may 2024 | 23.15 | 23.16 | 23.15 | 23.16 | 22.80 | 1,500 |
| 20 may 2024 | 23.31 | 23.35 | 23.31 | 23.33 | 22.97 | 2,200 |
| 17 may 2024 | 23.30 | 23.43 | 23.30 | 23.43 | 23.07 | 1,100 |
| 16 may 2024 | 23.26 | 23.35 | 23.23 | 23.29 | 22.93 | 3,500 |
| 15 may 2024 | 23.15 | 23.21 | 23.06 | 23.21 | 22.85 | 3,100 |
| 14 may 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 22.64 | 1,500 |
| 13 may 2024 | 22.92 | 22.92 | 22.86 | 22.87 | 22.52 | 600 |
| 10 may 2024 | 22.76 | 22.76 | 22.66 | 22.70 | 22.35 | 4,700 |
| 09 may 2024 | 22.51 | 22.58 | 22.49 | 22.58 | 22.24 | 3,500 |
| 08 may 2024 | 22.37 | 22.50 | 22.37 | 22.48 | 22.13 | 1,600 |
| 07 may 2024 | 22.50 | 22.55 | 22.49 | 22.49 | 22.14 | 1,700 |
| 06 may 2024 | 22.65 | 22.68 | 22.53 | 22.65 | 22.30 | 108,300 |
| 03 may 2024 | 22.66 | 22.66 | 22.65 | 22.66 | 22.31 | 900 |
| 02 may 2024 | 22.22 | 22.53 | 22.22 | 22.51 | 22.17 | 1,400 |
| 01 may 2024 | 21.87 | 22.10 | 21.87 | 21.90 | 21.56 | 2,800 |
| 30 abr 2024 | 21.94 | 22.01 | 21.89 | 21.89 | 21.55 | 1,600 |
| 29 abr 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 21.80 | 600 |
| 26 abr 2024 | 21.95 | 21.99 | 21.87 | 21.93 | 21.60 | 5,800 |
| 25 abr 2024 | 21.50 | 21.72 | 21.50 | 21.72 | 21.38 | 4,300 |
| 24 abr 2024 | 21.71 | 21.71 | 21.61 | 21.66 | 21.32 | 4,300 |
| 23 abr 2024 | 21.46 | 21.52 | 21.46 | 21.52 | 21.18 | 800 |
| 22 abr 2024 | 21.12 | 21.31 | 21.12 | 21.31 | 20.98 | 9,900 |
| 19 abr 2024 | 21.12 | 21.12 | 21.07 | 21.08 | 20.75 | 3,400 |
| 18 abr 2024 | 21.25 | 21.35 | 21.16 | 21.20 | 20.87 | 12,700 |
| 17 abr 2024 | 21.18 | 21.18 | 21.09 | 21.09 | 20.76 | 6,400 |
| 16 abr 2024 | 21.09 | 21.16 | 21.09 | 21.13 | 20.80 | 800 |
| 15 abr 2024 | 21.48 | 21.50 | 21.35 | 21.35 | 21.02 | 1,000 |
| 12 abr 2024 | 21.60 | 21.60 | 21.47 | 21.47 | 21.14 | 2,300 |
| 11 abr 2024 | 21.87 | 21.99 | 21.87 | 21.99 | 21.65 | 1,700 |
| 10 abr 2024 | 21.85 | 21.85 | 21.78 | 21.83 | 21.49 | 2,800 |
| 09 abr 2024 | 22.05 | 22.09 | 22.05 | 22.09 | 21.75 | 99,300 |
| 08 abr 2024 | 21.98 | 21.99 | 21.94 | 21.94 | 21.61 | 8,000 |
| 05 abr 2024 | 21.87 | 21.87 | 21.85 | 21.85 | 21.51 | 500 |
| 04 abr 2024 | 22.04 | 22.14 | 21.63 | 21.63 | 21.30 | 1,900 |
| 03 abr 2024 | 21.92 | 21.95 | 21.90 | 21.94 | 21.60 | 1,100 |
| 02 abr 2024 | 21.96 | 21.96 | 21.90 | 21.91 | 21.57 | 3,700 |
| 01 abr 2024 | 21.91 | 21.91 | 21.81 | 21.84 | 21.50 | 1,700 |
| 28 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.42 | 100 |
| 27 mar 2024 | 21.63 | 21.70 | 21.62 | 21.67 | 21.33 | 7,800 |
| 26 mar 2024 | 21.74 | 21.74 | 21.68 | 21.68 | 21.34 | 3,600 |
| 25 mar 2024 | 21.64 | 21.70 | 21.64 | 21.68 | 21.35 | 1,900 |
| 22 mar 2024 | 21.69 | 21.70 | 21.63 | 21.65 | 21.31 | 6,100 |
| 21 mar 2024 | 21.90 | 21.90 | 21.81 | 21.81 | 21.47 | 1,900 |
| 20 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.42 | 100 |
| 19 mar 2024 | 21.55 | 21.57 | 21.51 | 21.57 | 21.24 | 2,300 |
| 18 mar 2024 | 21.70 | 21.75 | 21.69 | 21.69 | 21.35 | 4,600 |
| 15 mar 2024 | 21.69 | 21.73 | 21.64 | 21.64 | 21.31 | 1,600 |
| 14 mar 2024 | 21.87 | 21.87 | 21.74 | 21.78 | 21.44 | 1,000 |
| 13 mar 2024 | 21.89 | 21.89 | 21.87 | 21.87 | 21.53 | 97,200 |
| 12 mar 2024 | 21.99 | 22.01 | 21.96 | 22.01 | 21.67 | 1,200 |
| 11 mar 2024 | 21.78 | 21.81 | 21.76 | 21.76 | 21.42 | 1,600 |
| 08 mar 2024 | 21.77 | 21.82 | 21.65 | 21.68 | 21.34 | 2,000 |
| 07 mar 2024 | 21.56 | 21.69 | 21.53 | 21.69 | 21.35 | 3,200 |
| 06 mar 2024 | 21.45 | 21.58 | 21.45 | 21.52 | 21.18 | 6,000 |
| 05 mar 2024 | 21.26 | 21.26 | 21.18 | 21.18 | 20.85 | 2,900 |
| 04 mar 2024 | 21.47 | 21.47 | 21.38 | 21.41 | 21.08 | 2,600 |
| 01 mar 2024 | 21.39 | 21.45 | 21.39 | 21.45 | 21.12 | 700 |
| 29 feb 2024 | 21.22 | 21.22 | 21.07 | 21.17 | 20.84 | 5,900 |
| 28 feb 2024 | 19.28 | 21.14 | 18.81 | 21.10 | 20.77 | 3,400 |
| 27 feb 2024 | 21.38 | 21.43 | 21.37 | 21.37 | 21.04 | 1,700 |
| 26 feb 2024 | 21.30 | 21.41 | 21.30 | 21.34 | 21.01 | 3,800 |
| 23 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.15 | 500 |
| 22 feb 2024 | 21.43 | 21.48 | 21.39 | 21.48 | 21.14 | 1,500 |
| 21 feb 2024 | 21.21 | 21.28 | 21.17 | 21.22 | 20.89 | 1,500 |
| 20 feb 2024 | 21.16 | 21.16 | 21.11 | 21.13 | 20.80 | 2,500 |
| 16 feb 2024 | 21.19 | 21.19 | 21.14 | 21.14 | 20.81 | 2,900 |
| 15 feb 2024 | 21.05 | 21.06 | 21.01 | 21.06 | 20.74 | 2,000 |
| 14 feb 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.65 | 100 |
| 13 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.34 | 100 |
| 12 feb 2024 | 20.91 | 21.17 | 20.91 | 21.05 | 20.72 | 1,700 |
| 09 feb 2024 | 20.85 | 20.92 | 20.73 | 20.91 | 20.59 | 4,900 |
| 08 feb 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.50 | 100 |
| 07 feb 2024 | 20.85 | 20.94 | 20.85 | 20.92 | 20.59 | 2,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.