Franklin FTSE Taiwan ETF (FLTW)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

49.01

-0.21

(-0.43%)

Al cierre: 03:59PM EDT

51.00

+1.99

(+4.06%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	49.06	49.34	48.95	49.01	49.01	68,900
21 jun 2024	0.199 Dividendo
20 jun 2024	49.80	49.81	49.13	49.42	49.22	29,900
18 jun 2024	48.51	48.91	48.50	48.86	48.66	17,800
17 jun 2024	47.96	48.39	47.89	48.31	48.12	29,500
14 jun 2024	47.55	47.84	47.55	47.84	47.65	41,000
13 jun 2024	47.57	47.62	47.20	47.31	47.12	31,800
12 jun 2024	47.29	47.66	47.29	47.42	47.23	120,100
11 jun 2024	46.03	46.37	45.88	46.37	46.18	23,600
10 jun 2024	46.03	46.37	45.91	46.33	46.14	35,100
07 jun 2024	46.22	46.25	45.90	46.03	45.85	68,600
06 jun 2024	46.36	46.41	46.20	46.41	46.22	31,000
05 jun 2024	45.80	46.25	45.80	46.25	46.06	20,700
04 jun 2024	45.18	45.21	44.86	45.11	44.93	43,200
03 jun 2024	45.90	45.90	45.42	45.69	45.51	13,800
31 may 2024	45.33	45.33	44.72	45.19	45.00	21,600
30 may 2024	46.03	46.09	45.72	45.93	45.75	34,400
29 may 2024	45.98	45.98	45.80	45.86	45.68	18,200
28 may 2024	46.97	47.08	46.70	46.85	46.67	17,900
24 may 2024	46.02	46.28	45.98	46.23	46.04	14,700
23 may 2024	46.20	46.24	45.54	45.68	45.50	9,400
22 may 2024	45.77	45.78	45.50	45.64	45.46	8,600
21 may 2024	45.15	45.24	45.10	45.20	45.02	8,300
20 may 2024	45.30	45.53	45.17	45.48	45.30	15,500
17 may 2024	45.57	45.73	45.51	45.67	45.49	18,100
16 may 2024	45.68	45.83	45.54	45.54	45.36	16,800
15 may 2024	45.49	45.98	45.48	45.83	45.65	41,600
14 may 2024	44.60	45.05	44.60	45.03	44.85	12,100
13 may 2024	44.49	44.49	44.23	44.31	44.13	15,400
10 may 2024	44.25	44.40	44.17	44.21	44.03	14,300
09 may 2024	43.72	43.86	43.63	43.84	43.66	14,400
08 may 2024	43.76	43.86	43.75	43.80	43.62	4,600
07 may 2024	43.78	43.78	43.58	43.61	43.43	8,100
06 may 2024	43.83	43.90	43.80	43.90	43.72	8,700
03 may 2024	43.41	43.62	43.36	43.62	43.44	17,400
02 may 2024	42.58	43.14	42.39	43.05	42.88	23,800
01 may 2024	42.31	42.71	41.96	42.07	41.90	62,400
30 abr 2024	42.44	42.65	42.29	42.29	42.12	20,000
29 abr 2024	42.76	42.93	42.69	42.92	42.75	185,900
26 abr 2024	42.12	42.24	42.11	42.24	42.07	4,900
25 abr 2024	41.18	41.80	41.11	41.70	41.53	17,900
24 abr 2024	42.06	42.09	41.59	41.76	41.60	457,100
23 abr 2024	41.00	41.44	41.00	41.42	41.25	74,800
22 abr 2024	40.64	41.10	40.50	41.01	40.84	19,900
19 abr 2024	41.24	41.33	40.96	41.02	40.86	20,400
18 abr 2024	41.97	42.00	41.75	41.86	41.69	8,700
17 abr 2024	42.08	42.11	41.78	41.92	41.75	78,500
16 abr 2024	41.58	41.77	41.39	41.64	41.47	52,700
15 abr 2024	43.19	43.24	42.57	42.59	42.42	55,400
12 abr 2024	43.65	43.71	43.27	43.28	43.11	32,700
11 abr 2024	44.12	44.17	43.86	44.17	43.99	24,900
10 abr 2024	44.21	44.21	43.93	44.12	43.94	26,900
09 abr 2024	44.67	44.72	44.47	44.65	44.47	12,800
08 abr 2024	44.03	44.13	43.99	44.06	43.88	13,600
05 abr 2024	43.40	43.78	43.35	43.71	43.53	62,800
04 abr 2024	44.33	44.57	43.73	43.73	43.55	50,800
03 abr 2024	43.80	44.18	43.80	44.08	43.90	39,000
02 abr 2024	44.05	44.10	43.93	43.99	43.81	17,400
01 abr 2024	43.89	44.02	43.73	43.83	43.65	27,400
28 mar 2024	43.75	43.90	43.75	43.83	43.66	6,100
27 mar 2024	43.61	43.64	43.54	43.64	43.47	5,800
26 mar 2024	43.59	43.59	43.47	43.47	43.29	8,200
25 mar 2024	43.74	43.94	43.74	43.87	43.70	10,800
22 mar 2024	43.66	43.81	43.62	43.73	43.55	36,500
21 mar 2024	43.89	43.89	43.72	43.72	43.54	8,500
20 mar 2024	43.19	43.49	43.12	43.49	43.31	5,700
19 mar 2024	43.29	43.38	43.21	43.32	43.15	14,600
18 mar 2024	43.63	43.67	43.38	43.45	43.28	4,200
15 mar 2024	43.34	43.48	43.34	43.35	43.18	29,000
14 mar 2024	43.73	43.74	43.37	43.50	43.32	6,100
13 mar 2024	43.74	43.74	43.58	43.62	43.44	9,200
12 mar 2024	43.89	43.97	43.63	43.97	43.79	10,500
11 mar 2024	43.38	43.38	43.25	43.31	43.14	6,200
08 mar 2024	43.80	43.87	43.29	43.39	43.22	30,900
07 mar 2024	43.41	43.75	43.37	43.75	43.57	34,700
06 mar 2024	42.85	43.24	42.85	43.01	42.83	27,400
05 mar 2024	42.27	42.27	42.00	42.10	41.93	5,700
04 mar 2024	42.36	42.40	42.28	42.37	42.20	7,000
01 mar 2024	41.48	42.00	41.48	41.92	41.75	8,600
29 feb 2024	41.52	41.53	41.42	41.47	41.30	5,800
28 feb 2024	41.21	41.21	40.94	41.01	40.84	6,100
27 feb 2024	41.35	41.38	41.26	41.26	41.10	8,500
26 feb 2024	41.53	41.53	41.46	41.47	41.30	6,200
23 feb 2024	41.44	41.49	41.35	41.45	41.28	10,400
22 feb 2024	41.51	41.70	41.49	41.70	41.53	16,600
21 feb 2024	41.01	41.03	40.96	41.01	40.84	5,700
20 feb 2024	41.56	41.56	41.30	41.47	41.30	12,700
16 feb 2024	41.12	41.19	41.04	41.12	40.95	14,800
15 feb 2024	41.33	41.50	41.27	41.36	41.19	71,300
14 feb 2024	41.18	41.49	41.18	41.35	41.18	30,000
13 feb 2024	41.17	41.17	40.55	40.70	40.54	7,400
12 feb 2024	41.78	42.14	41.71	41.75	41.58	51,800
09 feb 2024	41.69	41.69	41.44	41.64	41.48	9,600
08 feb 2024	41.16	41.55	41.14	41.55	41.38	16,500
07 feb 2024	40.84	41.04	40.84	41.04	40.87	6,300
06 feb 2024	40.50	40.81	40.45	40.81	40.65	4,500
05 feb 2024	40.07	40.19	40.00	40.17	40.01	8,900
02 feb 2024	40.03	40.13	39.93	40.07	39.91	8,900
01 feb 2024	40.15	40.25	40.15	40.25	40.08	2,700
31 ene 2024	40.30	40.43	40.03	40.03	39.87	12,100
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo82.34+0.17(+0.21%)

Oro2,334.70-34.30(-1.45%)

Franklin FTSE Taiwan ETF (FLTW)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
82.34
+0.17(+0.21%)

Oro
2,334.70
-34.30(-1.45%)