ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

FLGV Franklin US Treasury Bond ETF

20.46
0.038 (0.19%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

FLGV Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 20.46 0.04 0.19% 20.4899 20.4899 20.44 31,296
13 Jun 2024 20.422 0.11 0.53% 20.39 20.43 20.37 14,900
12 Jun 2024 20.315 0.08 0.40% 20.37 20.41 20.315 776,678
11 Jun 2024 20.235 0.08 0.42% 20.17 20.235 20.1691 28,492
10 Jun 2024 20.1504 -0.04 -0.20% 20.17 20.17 20.1367 25,913
07 Jun 2024 20.19 -0.17 -0.83% 20.23 20.23 20.185 12,817
06 Jun 2024 20.36 0.01 0.07% 20.33 20.365 20.33 40,799
05 Jun 2024 20.346 0.05 0.23% 20.33 20.35 20.28 87,371
04 Jun 2024 20.30 0.10 0.50% 20.24 20.31 20.24 160,878
03 Jun 2024 20.20 0.04 0.18% 20.15 20.216 20.135 9,967
31 May 2024 20.1639 0.08 0.39% 20.15 20.1701 20.1336 1,557,229
30 May 2024 20.085 0.07 0.35% 20.05 20.095 20.05 33,919
29 May 2024 20.015 -0.09 -0.42% 20.05 20.05 20.00 26,283
28 May 2024 20.10 -0.09 -0.45% 20.15 20.15 20.09 1,692
24 May 2024 20.19 0.02 0.10% 20.16 20.19 20.16 4,385
23 May 2024 20.17 -0.05 -0.25% 20.22 20.22 20.14 15,659
22 May 2024 20.22 -0.02 -0.10% 20.19 20.23 20.19 21,820
21 May 2024 20.24 0.04 0.22% 20.24 20.25 20.22 28,807
20 May 2024 20.195 -0.03 -0.12% 20.18 20.21 20.18 23,872
17 May 2024 20.22 -0.05 -0.25% 20.25 20.25 20.21 120,067
16 May 2024 20.27 -0.02 -0.10% 20.31 20.31 20.2502 52,188
15 May 2024 20.29 0.13 0.62% 20.25 20.30 20.25 15,732
14 May 2024 20.165 0.05 0.25% 20.15 20.17 20.136 23,288
13 May 2024 20.115 0.00 0.02% 20.15 20.15 20.11 38,565
10 May 2024 20.11 -0.04 -0.17% 20.11 20.1203 20.09 19,485
09 May 2024 20.145 0.04 0.20% 20.08 20.15 20.08 17,242
08 May 2024 20.105 -0.04 -0.20% 20.12 20.13 20.10 22,211
07 May 2024 20.145 0.04 0.20% 20.15 20.1878 20.14 91,699
06 May 2024 20.105 0.02 0.10% 22.08 22.08 20.08 23,539
03 May 2024 20.085 0.09 0.45% 20.11 20.11 20.05 36,385
02 May 2024 19.995 0.07 0.33% 19.91 20.005 19.91 32,313
01 May 2024 19.93 -0.01 -0.05% 19.92 19.94 19.88 25,349
30 Abr 2024 19.939 -0.08 -0.40% 19.97 19.9799 19.93 212,066
29 Abr 2024 20.02 0.07 0.38% 19.99 20.02 19.96 27,611
26 Abr 2024 19.945 0.03 0.15% 19.95 19.97 19.94 27,430
25 Abr 2024 19.915 -0.06 -0.28% 19.87 19.9259 19.87 15,474
24 Abr 2024 19.97 -0.05 -0.26% 19.99 19.99 19.932 28,100
23 Abr 2024 20.0225 0.03 0.14% 19.95 22.38 19.95 40,991
22 Abr 2024 19.9948 0.01 0.05% 19.97 19.997 19.96 29,212
19 Abr 2024 19.985 0.02 0.10% 20.02 20.02 19.97 172,093
18 Abr 2024 19.965 -0.05 -0.25% 20.00 20.00 19.95 23,596
17 Abr 2024 20.015 0.09 0.45% 19.97 20.02 19.945 30,942
16 Abr 2024 19.925 -0.06 -0.28% 19.94 19.9499 19.90 72,588
15 Abr 2024 19.98 -0.11 -0.52% 19.97 19.98 19.94 33,233
12 Abr 2024 20.085 0.06 0.30% 20.11 20.13 20.08 23,382
11 Abr 2024 20.025 -0.02 -0.07% 20.06 20.06 20.0086 20,114
10 Abr 2024 20.04 -0.23 -1.13% 20.13 20.13 20.0299 25,305
09 Abr 2024 20.27 0.08 0.40% 20.25 20.27 20.25 51,218
08 Abr 2024 20.19 -0.03 -0.15% 20.18 20.20 20.1708 11,611
05 Abr 2024 20.22 -0.11 -0.54% 20.25 20.2698 20.22 49,145
04 Abr 2024 20.3295 0.06 0.30% 20.29 20.33 20.26 664,441
03 Abr 2024 20.2687 0.01 0.04% 20.20 20.27 19.98 19,495
02 Abr 2024 20.26 -0.01 -0.05% 20.23 20.26 20.2099 49,784
01 Abr 2024 20.27 -0.22 -1.07% 20.40 20.40 20.27 116,352
28 Mar 2024 20.49 -0.03 -0.12% 20.48 20.5135 20.462 515,545
27 Mar 2024 20.515 0.07 0.32% 20.46 20.52 20.46 14,750
26 Mar 2024 20.45 0.02 0.12% 20.415 20.45 20.405 27,462
25 Mar 2024 20.425 -0.03 -0.12% 20.45 20.45 20.4126 24,556
22 Mar 2024 20.45 0.06 0.32% 20.4633 20.47 20.45 74,412
21 Mar 2024 20.385 0.03 0.12% 20.3707 20.385 20.365 11,666
20 Mar 2024 20.36 0.02 0.12% 20.36 20.40 20.315 38,170
19 Mar 2024 20.335 0.04 0.20% 20.31 20.345 20.31 25,938
18 Mar 2024 20.295 -0.02 -0.10% 20.31 20.31 20.2711 34,029