U.S. markets closed

Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)

Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.90-0.12 (-0.23%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202452.1452.2451.8551.9051.9066,425
10 may 202452.0452.0851.9052.0252.0266,400
09 may 202451.3751.8251.3151.8251.8260,500
08 may 202451.1551.2951.0851.2551.2558,100
07 may 202451.4651.5351.3051.3351.3393,900
06 may 202451.2251.3551.1451.3551.3558,100
03 may 202450.9751.0350.6650.8450.8496,800
02 may 202450.5250.5249.9750.3950.39117,000
01 may 202450.1550.7049.9150.0750.0761,600
30 abr 202450.8650.8650.1650.1650.1666,400
29 abr 202450.8651.0050.7651.0051.0060,700
26 abr 202450.6750.8050.4650.6450.64151,400
25 abr 202450.5150.7250.0350.6450.6464,400
24 abr 202450.7050.8850.4550.7350.7357,000
23 abr 202450.3850.8050.2850.7350.7386,000
22 abr 202450.2050.5649.9350.3750.3773,800
19 abr 202449.8450.1549.7249.9349.9362,000
18 abr 202450.2250.3149.7549.8749.87248,700
17 abr 202450.5250.5249.7849.8849.8880,900
16 abr 202450.3750.3849.9650.2150.21274,900
15 abr 202451.4151.5150.2650.4550.4590,100
12 abr 202451.4751.4750.7750.9550.9542,000
11 abr 202451.9351.9351.3851.5951.5946,900
10 abr 202451.9452.0951.6251.7551.75238,300
09 abr 202452.8552.8552.1752.6652.6667,000
08 abr 202452.7052.7652.5252.6252.6296,300
05 abr 202452.2152.5752.1852.5052.5066,400
04 abr 202453.0853.0852.0052.1352.13158,700
03 abr 202452.4652.7852.4652.6952.6964,100
02 abr 202452.9252.9252.4252.6552.6545,400
01 abr 202453.6153.6153.1153.1853.18113,000
28 mar 202453.4153.5353.3653.4653.4670,200
27 mar 202452.6753.2752.6753.2753.2770,800
26 mar 202452.7252.7252.4352.4852.4853,600
25 mar 202452.7752.8552.5052.5452.5455,700
22 mar 202452.9353.0452.6252.6652.6654,600
21 mar 202452.7553.0352.6652.9952.99147,600
20 mar 202452.0152.5351.8952.5352.53128,500
19 mar 202451.5452.0151.5352.0152.0167,800
18 mar 202451.8951.8951.5051.5751.5747,300
15 mar 202451.7151.7851.3851.6251.6249,800
15 mar 20240.082 Dividendo
14 mar 202452.3052.3051.4651.7851.7067,200
13 mar 202452.1552.3352.0252.2052.1268,800
12 mar 202451.8752.1051.6652.0651.9876,500
11 mar 202451.6851.7151.3451.7051.62207,500
08 mar 202452.1952.2151.6851.7551.67337,600
07 mar 202451.8152.0151.7651.9851.90193,700
06 mar 202451.5051.6151.3251.4751.3978,500
05 mar 202451.3951.5250.9551.1051.02102,100
04 mar 202451.4651.6051.3551.3951.31116,500
01 mar 202451.0151.2450.8151.1951.1177,600
29 feb 202450.8350.9350.6250.7650.6879,400
28 feb 202450.5250.8050.4250.6950.6182,700
27 feb 202450.6850.6850.4450.6250.54141,100
26 feb 202450.5750.6450.4350.4450.36106,400
23 feb 202450.4850.6050.3750.5650.4885,900
22 feb 202449.9950.3949.9850.2350.15148,000
21 feb 202449.6049.7649.4749.7449.6673,600
20 feb 202449.4849.6549.4149.5749.4955,700
16 feb 202449.5950.0249.5749.5749.4925,400
15 feb 202449.5049.8549.5049.8549.7757,700
14 feb 202449.0849.1748.7849.1649.09108,800
13 feb 202448.7448.8448.3148.6548.5786,400
12 feb 202449.3449.6449.3049.4249.3444,400
09 feb 202449.2049.2748.9649.2049.1252,200
08 feb 202448.7449.1048.7449.1049.0231,000
07 feb 202448.7548.8748.5148.7248.6482,100
06 feb 202448.4448.5848.2748.5648.4879,300
05 feb 202448.4448.4648.0348.3348.2542,900
02 feb 202448.5548.9148.1648.7148.6360,100
01 feb 202448.2548.6347.8948.6248.5451,100
31 ene 202448.7848.7848.0148.0447.9635,000
30 ene 202448.5148.8548.4648.7348.6536,400
29 ene 202448.3448.5948.2348.5848.5038,000
26 ene 202448.5148.5348.2548.3848.30210,900
25 ene 202448.3048.3248.0148.3248.24115,400
24 ene 202448.4048.4047.8247.8247.7432,600
23 ene 202448.5148.5147.9848.1148.0339,100
22 ene 202448.0748.3448.0748.3048.2241,900
19 ene 202447.5647.8847.2847.7547.6761,200
18 ene 202447.2047.4046.9447.3647.2839,800
17 ene 202447.1447.3146.9147.0747.0072,900
16 ene 202447.4847.5047.2147.4147.3346,400
12 ene 202448.0748.0747.5247.6647.5846,400
11 ene 202447.8147.8147.3747.7447.6696,800
10 ene 202447.6247.8147.5347.7747.6958,100
09 ene 202447.5447.7147.4447.5747.49120,900
08 ene 202447.3347.8247.2547.7747.6937,200
05 ene 202447.0347.5446.9047.2947.22334,400
04 ene 202447.2747.4447.1547.1747.1045,000
03 ene 202447.6947.6947.2547.2747.2049,600
02 ene 202447.9348.1647.8147.9447.86112,100
29 dic 202348.3548.3948.0048.1348.0523,300
28 dic 202348.3748.4348.2248.3148.2369,600
27 dic 202348.4448.4448.2148.3648.28175,600
26 dic 202348.2148.4148.0748.3248.2436,000
22 dic 202348.0748.1947.8848.0247.9485,700
21 dic 202347.8047.9147.5247.9147.83134,900
20 dic 202347.9748.2247.3647.3947.3166,100
*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...