U.S. markets open in 2 hours 14 minutes
F S&P 500
5,477.50 -1.00 (-0.02%) F Dow Jones
38,778.00 -40.00 (-0.10%) F Nasdaq
19,953.50 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,039.30 -6.80 (-0.33%) Petróleo
80.26 -0.07 (-0.09%) Oro
2,321.40 -7.60 (-0.33%)
Franklin Income Equity Focus ETF (FLLV)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 53.54 | 54.01 | 53.54 | 54.01 | 54.01 | 3,967 |
| 14 jun 2024 | 53.62 | 53.62 | 53.61 | 53.61 | 53.61 | 734 |
| 13 jun 2024 | 53.65 | 53.76 | 53.51 | 53.75 | 53.75 | 4,285 |
| 12 jun 2024 | 53.98 | 54.02 | 53.81 | 53.90 | 53.90 | 5,009 |
| 11 jun 2024 | 53.40 | 53.56 | 53.37 | 53.56 | 53.56 | 8,052 |
| 10 jun 2024 | 53.32 | 53.64 | 53.32 | 53.63 | 53.63 | 22,418 |
| 07 jun 2024 | 53.47 | 53.77 | 53.47 | 53.63 | 53.63 | 5,085 |
| 06 jun 2024 | 53.65 | 53.71 | 53.55 | 53.63 | 53.63 | 4,972 |
| 05 jun 2024 | 53.35 | 53.66 | 53.35 | 53.66 | 53.66 | 15,999 |
| 04 jun 2024 | 53.26 | 53.47 | 53.17 | 53.41 | 53.41 | 5,425 |
| 03 jun 2024 | 53.10 | 53.21 | 53.03 | 53.19 | 53.19 | 7,790 |
| 31 may 2024 | 52.64 | 53.37 | 52.64 | 53.37 | 53.37 | 17,721 |
| 30 may 2024 | 52.65 | 52.77 | 52.61 | 52.75 | 52.75 | 41,590 |
| 29 may 2024 | 52.72 | 52.79 | 52.66 | 52.67 | 52.67 | 4,413 |
| 28 may 2024 | 53.52 | 53.52 | 53.07 | 53.19 | 53.19 | 7,024 |
| 24 may 2024 | 53.43 | 53.73 | 53.43 | 53.58 | 53.58 | 6,922 |
| 23 may 2024 | 53.96 | 53.98 | 53.54 | 53.56 | 53.56 | 5,987 |
| 22 may 2024 | 54.34 | 54.37 | 54.03 | 54.23 | 54.23 | 4,571 |
| 21 may 2024 | 54.23 | 54.23 | 54.10 | 54.18 | 54.18 | 2,582 |
| 20 may 2024 | 54.45 | 54.45 | 54.23 | 54.23 | 54.23 | 5,217 |
| 17 may 2024 | 54.20 | 54.29 | 54.11 | 54.29 | 54.29 | 6,524 |
| 16 may 2024 | 53.79 | 54.30 | 53.79 | 54.24 | 54.24 | 2,525 |
| 15 may 2024 | 53.64 | 54.23 | 53.64 | 54.22 | 54.22 | 6,415 |
| 14 may 2024 | 53.70 | 53.77 | 53.46 | 53.77 | 53.77 | 3,672 |
| 13 may 2024 | 53.47 | 53.74 | 53.47 | 53.53 | 53.53 | 8,076 |
| 10 may 2024 | 53.49 | 53.66 | 53.49 | 53.65 | 53.65 | 6,484 |
| 09 may 2024 | 53.05 | 53.52 | 52.98 | 53.38 | 53.38 | 5,595 |
| 08 may 2024 | 53.06 | 53.20 | 53.06 | 53.16 | 53.16 | 70,089 |
| 07 may 2024 | 53.02 | 53.19 | 53.02 | 53.17 | 53.17 | 29,355 |
| 06 may 2024 | 52.74 | 52.87 | 52.64 | 52.87 | 52.87 | 10,372 |
| 03 may 2024 | 52.35 | 52.56 | 52.34 | 52.52 | 52.52 | 2,930 |
| 02 may 2024 | 52.14 | 52.14 | 51.82 | 52.00 | 52.00 | 5,878 |
| 01 may 2024 | 51.87 | 52.51 | 51.87 | 51.95 | 51.95 | 9,376 |
| 30 abr 2024 | 52.59 | 52.59 | 52.16 | 52.16 | 52.16 | 15,284 |
| 29 abr 2024 | 52.69 | 52.73 | 52.49 | 52.65 | 52.65 | 4,210 |
| 26 abr 2024 | 52.41 | 52.71 | 52.41 | 52.59 | 52.59 | 3,276 |
| 25 abr 2024 | 52.18 | 52.39 | 51.96 | 52.39 | 52.39 | 5,681 |
| 24 abr 2024 | 52.60 | 52.69 | 52.43 | 52.67 | 52.67 | 10,332 |
| 23 abr 2024 | 52.42 | 52.74 | 52.42 | 52.58 | 52.58 | 8,385 |
| 22 abr 2024 | 52.18 | 52.50 | 52.03 | 52.23 | 52.23 | 13,746 |
| 19 abr 2024 | 51.81 | 51.99 | 51.80 | 51.94 | 51.94 | 4,609 |
| 18 abr 2024 | 51.93 | 51.95 | 51.61 | 51.72 | 51.72 | 13,764 |
| 17 abr 2024 | 52.06 | 52.06 | 51.65 | 51.74 | 51.74 | 3,340 |
| 16 abr 2024 | 52.05 | 52.05 | 51.82 | 51.82 | 51.82 | 4,901 |
| 15 abr 2024 | 52.75 | 52.75 | 51.86 | 51.89 | 51.89 | 16,465 |
| 12 abr 2024 | 52.70 | 52.70 | 52.23 | 52.29 | 52.29 | 3,477 |
| 11 abr 2024 | 52.88 | 53.24 | 52.74 | 53.01 | 53.01 | 7,077 |
| 10 abr 2024 | 53.13 | 53.29 | 52.97 | 53.06 | 53.06 | 7,478 |
| 09 abr 2024 | 53.81 | 53.81 | 53.53 | 53.76 | 53.76 | 19,139 |
| 08 abr 2024 | 53.64 | 53.72 | 53.59 | 53.63 | 53.63 | 5,951 |
| 05 abr 2024 | 53.22 | 53.71 | 53.18 | 53.59 | 53.59 | 8,859 |
| 04 abr 2024 | 54.21 | 54.21 | 53.28 | 53.28 | 53.28 | 2,377 |
| 03 abr 2024 | 53.85 | 54.02 | 53.72 | 53.85 | 53.85 | 11,376 |
| 02 abr 2024 | 54.00 | 54.00 | 53.78 | 53.91 | 53.91 | 8,389 |
| 01 abr 2024 | 54.48 | 54.48 | 54.24 | 54.34 | 54.34 | 9,189 |
| 28 mar 2024 | 54.59 | 54.69 | 54.59 | 54.66 | 54.66 | 2,672 |
| 27 mar 2024 | 54.16 | 54.49 | 54.16 | 54.47 | 54.47 | 2,503 |
| 26 mar 2024 | 53.93 | 54.03 | 53.84 | 53.84 | 53.84 | 5,241 |
| 25 mar 2024 | 54.17 | 54.17 | 53.89 | 53.89 | 53.89 | 3,955 |
| 22 mar 2024 | 54.28 | 54.28 | 54.18 | 54.21 | 54.21 | 4,467 |
| 21 mar 2024 | 54.40 | 54.58 | 54.40 | 54.43 | 54.43 | 5,072 |
| 20 mar 2024 | 53.88 | 54.23 | 53.85 | 54.23 | 54.23 | 10,616 |
| 19 mar 2024 | 53.55 | 53.96 | 53.55 | 53.96 | 53.96 | 3,770 |
| 18 mar 2024 | 53.73 | 53.73 | 53.54 | 53.54 | 53.54 | 2,903 |
| 15 mar 2024 | 53.22 | 53.43 | 52.97 | 53.37 | 53.37 | 4,400 |
| 15 mar 2024 | 0.157383 Dividendo | |||||
| 14 mar 2024 | 53.83 | 53.83 | 53.66 | 53.83 | 53.67 | 5,725 |
| 13 mar 2024 | 54.19 | 54.23 | 54.00 | 54.14 | 53.98 | 4,414 |
| 12 mar 2024 | 53.91 | 54.21 | 53.84 | 54.16 | 54.00 | 75,404 |
| 11 mar 2024 | 53.61 | 53.77 | 53.61 | 53.77 | 53.61 | 7,872 |
| 08 mar 2024 | 53.58 | 53.78 | 53.58 | 53.64 | 53.48 | 14,924 |
| 07 mar 2024 | 53.63 | 53.76 | 53.62 | 53.65 | 53.49 | 12,674 |
| 06 mar 2024 | 53.36 | 53.55 | 53.27 | 53.38 | 53.22 | 11,812 |
| 05 mar 2024 | 53.47 | 53.47 | 53.08 | 53.08 | 52.93 | 1,768 |
| 04 mar 2024 | 53.50 | 53.58 | 53.49 | 53.53 | 53.37 | 11,088 |
| 01 mar 2024 | 53.34 | 53.56 | 53.34 | 53.56 | 53.40 | 7,122 |
| 29 feb 2024 | 53.25 | 53.34 | 53.25 | 53.34 | 53.18 | 2,775 |
| 28 feb 2024 | 53.05 | 53.26 | 53.05 | 53.21 | 53.05 | 5,234 |
| 27 feb 2024 | 53.13 | 53.21 | 53.08 | 53.21 | 53.06 | 4,790 |
| 26 feb 2024 | 53.39 | 53.39 | 53.17 | 53.17 | 53.01 | 8,571 |
| 23 feb 2024 | 53.44 | 53.50 | 53.44 | 53.48 | 53.33 | 1,200 |
| 22 feb 2024 | 53.00 | 53.28 | 52.96 | 53.28 | 53.12 | 5,122 |
| 21 feb 2024 | 52.47 | 52.64 | 52.38 | 52.64 | 52.48 | 4,805 |
| 20 feb 2024 | 52.40 | 52.57 | 52.40 | 52.46 | 52.31 | 4,102 |
| 16 feb 2024 | 52.65 | 52.83 | 52.54 | 52.54 | 52.38 | 5,389 |
| 15 feb 2024 | 52.39 | 52.67 | 52.39 | 52.65 | 52.50 | 8,269 |
| 14 feb 2024 | 52.12 | 52.26 | 51.98 | 52.25 | 52.10 | 11,642 |
| 13 feb 2024 | 52.06 | 52.06 | 51.66 | 51.94 | 51.78 | 4,795 |
| 12 feb 2024 | 52.61 | 52.81 | 52.61 | 52.65 | 52.50 | 6,473 |
| 09 feb 2024 | 52.59 | 52.72 | 52.56 | 52.66 | 52.51 | 46,484 |
| 08 feb 2024 | 52.46 | 52.54 | 52.29 | 52.54 | 52.39 | 4,171 |
| 07 feb 2024 | 52.40 | 52.56 | 52.40 | 52.43 | 52.28 | 4,537 |
| 06 feb 2024 | 52.23 | 52.35 | 52.21 | 52.26 | 52.11 | 4,029 |
| 05 feb 2024 | 52.10 | 52.38 | 52.02 | 52.25 | 52.10 | 8,980 |
| 02 feb 2024 | 52.63 | 52.88 | 52.46 | 52.69 | 52.54 | 6,474 |
| 01 feb 2024 | 52.18 | 52.83 | 52.18 | 52.83 | 52.68 | 3,390 |
| 31 ene 2024 | 52.85 | 52.85 | 52.22 | 52.24 | 52.08 | 5,450 |
| 30 ene 2024 | 52.78 | 52.96 | 52.78 | 52.90 | 52.75 | 6,472 |
| 29 ene 2024 | 52.45 | 52.82 | 52.45 | 52.82 | 52.66 | 9,454 |
| 26 ene 2024 | 52.68 | 52.68 | 52.51 | 52.55 | 52.40 | 4,222 |
| *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.