ARCX
Datos históricos de Franklin International Core Dividend Tilt Index ETF
Franklin International Core Dividend Tilt Index ETF · DIVI
$42.34
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:57 UTC
- Variación en el periodo
- +15.18%
- Máximo
- US$44.89
- 17 de agosto de 2026
- Mínimo
- US$36.75
- 10 de octubre de 2025
- Volumen medio diario
- 0.2 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.31 | 42.41 | 42.21 | 42.34 | +0.52% | 156,077.296 |
| 8 oct 2026 | 42.12 | 42.18 | 41.88 | 42.12 | −0.43% | 226,130.305 |
| 7 oct 2026 | 42.26 | 42.38 | 42.05 | 42.30 | −1.08% | 130,595.667 |
| 6 oct 2026 | 42.87 | 42.98 | 42.76 | 42.76 | +0.33% | 149,247.697 |
| 5 oct 2026 | 42.45 | 42.72 | 42.29 | 42.62 | −0.02% | 99,153.167 |
| 2 oct 2026 | 42.55 | 42.71 | 42.34 | 42.63 | +1.14% | 184,289.133 |
| 1 oct 2026 | 42.49 | 42.53 | 42.00 | 42.15 | −1.20% | 203,654.472 |
| 30 sep 2026 | 43.05 | 43.05 | 42.59 | 42.66 | −0.49% | 127,355.47 |
| 29 sep 2026 | 42.90 | 42.92 | 42.58 | 42.87 | −0.53% | 231,626.656 |
| 28 sep 2026 | 43.11 | 43.25 | 42.86 | 43.10 | −0.46% | 1.06 M |
| 25 sep 2026 | 43.14 | 43.34 | 42.97 | 43.30 | +0.96% | 167,132.548 |
| 24 sep 2026 | 42.86 | 43.04 | 42.68 | 42.89 | −0.35% | 241,654.261 |
| 23 sep 2026 | 43.26 | 43.37 | 42.89 | 43.04 | −1.08% | 117,867.566 |
| 22 sep 2026 | 43.71 | 43.85 | 43.47 | 43.51 | −0.37% | 433,449.806 |
| 21 sep 2026 | 43.61 | 43.74 | 43.51 | 43.67 | +1.04% | 160,877.934 |
| 18 sep 2026 | 43.24 | 43.26 | 43.04 | 43.22 | −1.37% | 110,681.711 |
| 17 sep 2026 | 43.95 | 44.01 | 43.73 | 43.82 | +0.99% | 183,189.797 |
| 16 sep 2026 | 43.77 | 43.91 | 43.19 | 43.39 | −0.39% | 156,456.526 |
| 15 sep 2026 | 43.66 | 43.66 | 43.48 | 43.56 | −0.55% | 101,440.26 |
| 14 sep 2026 | 43.79 | 44.03 | 43.60 | 43.80 | −0.73% | 101,529.333 |
| 11 sep 2026 | 44.24 | 44.24 | 44.03 | 44.12 | +0.98% | 111,387.731 |
| 10 sep 2026 | 43.86 | 43.91 | 43.59 | 43.69 | −0.77% | 121,290.031 |
| 9 sep 2026 | 44.30 | 44.30 | 43.98 | 44.03 | −0.79% | 277,834.066 |
| 8 sep 2026 | 44.61 | 44.67 | 44.37 | 44.38 | −0.65% | 178,693.503 |
| 4 sep 2026 | 44.47 | 44.74 | 44.47 | 44.67 | +0.13% | 86,702.922 |
| 3 sep 2026 | 44.46 | 44.66 | 44.33 | 44.61 | +1.29% | 104,609.185 |
| 2 sep 2026 | 43.94 | 44.12 | 43.84 | 44.04 | +0.18% | 162,177.324 |
| 1 sep 2026 | 44.13 | 44.22 | 43.80 | 43.96 | −0.75% | 190,798.296 |
| 31 ago 2026 | 44.52 | 44.59 | 44.16 | 44.29 | −0.16% | 127,024.686 |
| 28 ago 2026 | 44.66 | 44.69 | 44.22 | 44.36 | −0.18% | 83,128.565 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.