U.S. markets open in 3 minutes
F S&P 500
5,529.00 -5.25 (-0.09%) F Dow Jones
39,653.00 +70.00 (+0.18%) F Nasdaq
19,911.25 -71.50 (-0.36%) E-mini Russell 2000 Index Futur
2,044.20 +0.80 (+0.04%) Petróleo
80.39 -0.34 (-0.42%) Oro
2,338.70 +7.50 (+0.32%)
Franklin International Equity IS (LIESX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 20 jun 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 18 jun 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 17 jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 14 jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 13 jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 12 jun 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 11 jun 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 10 jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 07 jun 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 06 jun 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 05 jun 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 04 jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 03 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 31 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 30 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 29 may 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 28 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 23 may 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 22 may 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 21 may 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 20 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 17 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 16 may 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 15 may 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 14 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 13 may 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 10 may 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 09 may 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 08 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 07 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 06 may 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 03 may 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 02 may 2024 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 01 may 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 30 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 29 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 26 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 25 abr 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 24 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 23 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 abr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 19 abr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 18 abr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 17 abr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 abr 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 15 abr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 12 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 11 abr 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 10 abr 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 09 abr 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 08 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 05 abr 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 04 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 03 abr 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 02 abr 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 01 abr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 28 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 27 mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 26 mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 25 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 22 mar 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 21 mar 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 20 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 19 mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 18 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 15 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 14 mar 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 13 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 12 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 11 mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 08 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 07 mar 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 06 mar 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 05 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 04 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 01 mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 29 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 28 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 26 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 23 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 22 feb 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 21 feb 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 20 feb 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 16 feb 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 15 feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 14 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 13 feb 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 12 feb 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 09 feb 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 08 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 07 feb 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 06 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 05 feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 02 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 01 feb 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 31 ene 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 30 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| *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.