Franklin Exponential Data (XDAT)

XDAT
🏛️ Estados Unidos →
28.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 27.89 27.89 27.55 27.55 0.0M
2021-12-30 27.84 28.03 27.75 27.75 0.0M
2021-12-29 27.72 27.72 27.65 27.69 0.0M
2021-12-28 28.15 28.16 27.73 27.73 0.0M
2021-12-27 28.02 28.15 28.02 28.15 0.0M
2021-12-23 27.62 27.80 27.62 27.78 0.0M
2021-12-22 27.61 27.61 27.61 27.61 0.0M
2021-12-21 27.23 27.23 27.23 27.23 0.0M
2021-12-20 26.39 26.49 25.98 26.49 0.0M
2021-12-17 26.08 26.87 26.08 26.76 0.0M
2021-12-16 26.34 26.34 26.34 26.34 0.0M
2021-12-15 27.15 27.15 27.15 27.15 0.0M
2021-12-14 26.68 26.68 26.08 26.29 0.0M
2021-12-13 27.49 27.49 27.08 27.08 0.0M
2021-12-10 27.28 27.28 27.25 27.25 0.0M
2021-12-09 28.26 28.26 27.29 27.29 0.0M
2021-12-08 27.54 28.03 27.54 28.03 0.0M
2021-12-07 26.62 27.45 26.62 27.38 0.0M
2021-12-06 26.06 26.06 26.06 26.06 0.0M
2021-12-03 27.43 27.43 26.29 26.30 0.0M
2021-12-02 27.24 27.24 27.24 27.24 0.0M
2021-12-01 27.09 27.09 26.54 26.54 0.0M
2021-11-30 28.41 28.41 27.99 27.99 0.0M
2021-11-29 28.70 28.86 28.70 28.86 0.0M
2021-11-26 28.40 28.42 28.40 28.40 0.0M
2021-11-24 28.67 28.67 28.67 28.67 0.0M
2021-11-23 28.46 28.46 27.92 28.19 0.0M
2021-11-22 30.10 30.10 28.64 28.64 0.0M
2021-11-19 30.30 30.34 29.95 29.95 0.0M
2021-11-18 30.12 30.33 30.12 30.24 0.0M
2021-11-17 30.46 30.46 30.39 30.43 0.0M
2021-11-16 30.65 30.65 30.65 30.65 0.0M
2021-11-15 30.10 30.23 30.00 30.23 0.0M
2021-11-12 30.42 30.42 30.42 30.42 0.0M
2021-11-11 30.09 30.09 29.91 29.91 0.0M
2021-11-10 30.67 30.67 29.78 29.78 0.0M
2021-11-09 30.69 30.94 30.69 30.94 0.0M
2021-11-08 30.55 30.68 30.55 30.68 0.0M
2021-11-05 30.38 30.38 30.07 30.07 0.0M
2021-11-04 29.97 29.97 29.97 29.97 0.0M
2021-11-03 29.64 29.64 29.64 29.64 0.0M
2021-11-02 29.64 29.64 29.64 29.64 0.0M
2021-11-01 29.52 29.52 29.52 29.52 0.0M
2021-10-29 29.30 29.59 29.30 29.59 0.0M
2021-10-27 28.89 28.89 28.89 28.89 0.0M
2021-10-26 29.35 29.35 29.35 29.35 0.0M
2021-10-25 29.50 29.66 29.43 29.43 0.0M
2021-10-22 29.64 29.64 29.16 29.31 0.0M
2021-10-21 29.96 29.96 29.96 29.96 0.0M
2021-10-20 29.81 29.81 29.67 29.67 0.0M
2021-10-19 29.91 29.91 29.79 29.79 0.0M
2021-10-18 29.50 29.61 29.50 29.61 0.0M
2021-10-15 29.33 29.33 29.11 29.11 0.0M
2021-10-14 28.91 29.10 28.91 29.10 0.0M
2021-10-13 28.63 28.63 28.63 28.63 0.0M
2021-10-12 27.92 27.92 27.92 27.92 0.0M
2021-10-11 27.52 27.52 27.52 27.52 0.0M
2021-10-08 27.80 27.80 27.58 27.60 0.0M
2021-10-07 28.01 28.10 27.82 27.82 0.0M
2021-10-06 27.23 27.43 27.23 27.39 0.0M
2021-10-05 27.19 27.22 27.09 27.09 0.0M
2021-10-04 26.64 26.64 26.58 26.58 0.0M
2021-10-01 26.98 27.53 26.98 27.53 0.0M
2021-09-30 27.30 27.30 27.18 27.18 0.0M
2021-09-29 27.18 27.21 26.98 26.98 0.0M
2021-09-28 27.23 27.35 27.14 27.14 0.0M
2021-09-27 28.69 28.69 27.70 28.43 0.0M
2021-09-24 29.02 29.02 29.02 29.02 0.0M
2021-09-23 29.09 29.09 29.09 29.09 0.0M
2021-09-22 28.81 28.81 28.81 28.81 0.0M
2021-09-21 28.33 28.46 28.33 28.46 0.0M
2021-09-20 28.23 28.23 27.65 28.12 0.0M
2021-09-17 28.75 28.79 28.75 28.79 0.0M
2021-09-16 28.93 28.93 28.93 28.93 0.0M
2021-09-15 28.45 28.70 28.45 28.70 0.0M
2021-09-14 28.54 28.56 28.45 28.45 0.0M
2021-09-13 28.30 28.31 28.30 28.31 0.0M
2021-09-10 28.84 28.84 28.62 28.62 0.0M
2021-09-09 28.95 28.95 28.95 28.95 0.0M
2021-09-08 29.30 29.64 28.91 28.91 0.0M
2021-09-07 29.28 29.28 29.28 29.28 0.0M
2021-09-03 29.26 29.36 29.26 29.36 0.0M
2021-09-02 29.07 29.09 29.01 29.01 0.0M
2021-09-01 28.93 28.93 28.93 28.93 0.0M
2021-08-31 28.87 28.87 28.87 28.87 0.0M
2021-08-30 28.97 28.97 28.90 28.90 0.0M
2021-08-27 28.66 28.67 28.66 28.67 0.0M
2021-08-26 28.33 28.33 28.33 28.33 0.0M
2021-08-25 28.43 28.43 28.43 28.43 0.0M
2021-08-24 28.27 28.27 28.27 28.27 0.0M
2021-08-23 27.81 27.91 27.81 27.91 0.0M
2021-08-20 27.42 27.42 27.42 27.42 0.0M
2021-08-19 27.14 27.14 27.14 27.14 0.0M
2021-08-18 27.52 27.52 27.21 27.21 0.0M
2021-08-17 27.44 27.44 27.44 27.44 0.0M
2021-08-16 27.64 27.64 27.64 27.64 0.0M
2021-08-13 28.05 28.05 28.01 28.01 0.0M
2021-08-12 27.77 28.03 27.77 28.03 0.0M
2021-08-11 27.59 27.74 27.59 27.74 0.0M
2021-08-10 27.87 27.89 27.87 27.89 0.0M
2021-08-09 28.03 28.36 27.97 28.23 0.0M
2021-08-06 28.49 28.49 28.12 28.17 0.0M
2021-08-05 28.44 28.45 28.44 28.45 0.0M
2021-08-04 28.00 28.23 27.86 28.23 0.0M
2021-08-03 27.71 27.82 27.71 27.82 0.0M
2021-08-02 27.90 29.46 27.44 27.66 0.0M
2021-07-30 27.72 27.83 27.59 27.59 0.0M
2021-07-29 28.11 28.11 28.05 28.05 0.0M
2021-07-28 28.19 28.25 28.19 28.25 0.0M
2021-07-27 28.04 28.04 27.48 27.80 0.0M
2021-07-26 28.08 28.13 28.08 28.13 0.0M
2021-07-23 27.79 28.37 27.79 28.37 0.0M
2021-07-22 27.39 27.51 27.39 27.51 0.0M
2021-07-21 27.29 27.29 27.29 27.29 0.0M
2021-07-20 26.57 27.26 26.57 27.11 0.0M
2021-07-19 26.58 26.58 26.58 26.58 0.0M
2021-07-16 26.63 26.63 26.51 26.51 0.0M
2021-07-15 26.55 26.55 26.55 26.55 0.0M
2021-07-14 26.82 26.82 26.82 26.82 0.0M
2021-07-13 27.50 27.52 27.21 27.21 0.0M
2021-07-12 27.66 27.66 27.27 27.36 0.0M
2021-07-09 27.33 27.50 27.29 27.50 0.0M
2021-07-08 27.10 27.10 26.54 27.08 0.0M
2021-07-07 27.69 27.70 27.40 27.40 0.0M
2021-07-06 27.59 27.63 27.56 27.63 0.0M
2021-07-02 27.23 27.28 27.20 27.28 0.0M
2021-07-01 27.21 27.21 27.11 27.11 0.0M
2021-06-30 27.28 27.28 27.22 27.22 0.0M
2021-06-29 27.53 27.53 27.53 27.53 0.0M
2021-06-28 27.35 27.47 27.35 27.47 0.0M
2021-06-25 27.10 27.16 27.05 27.16 0.0M
2021-06-24 27.14 27.14 27.14 27.14 0.0M
2021-06-23 26.80 26.80 26.72 26.80 0.0M
2021-06-22 26.58 26.61 26.58 26.59 0.0M
2021-06-21 26.41 26.41 26.10 26.17 0.0M
2021-06-18 26.16 26.17 26.09 26.17 0.0M
2021-06-17 26.11 26.15 26.11 26.13 0.0M
2021-06-16 25.76 25.76 25.47 25.47 0.0M
2021-06-15 25.65 25.65 25.65 25.65 0.0M
2021-06-14 26.59 26.59 25.68 25.68 0.0M
2021-06-11 25.60 25.60 25.60 25.60 0.0M
2021-06-10 25.41 25.41 25.41 25.41 0.0M
2021-06-09 24.97 24.97 24.97 24.97 0.0M
2021-06-08 25.13 25.13 24.97 25.01 0.0M
2021-06-07 24.87 24.87 24.87 24.87 0.0M
2021-06-04 24.62 24.64 24.53 24.53 0.0M
2021-06-03 24.49 24.49 24.21 24.21 0.0M
2021-06-02 24.50 24.60 24.50 24.60 0.0M
2021-06-01 24.66 24.66 24.58 24.58 0.0M
2021-05-28 24.78 24.78 24.67 24.67 0.0M
2021-05-27 24.50 24.68 24.50 24.68 0.0M
2021-05-26 24.50 24.50 24.50 24.50 0.0M
2021-05-25 24.17 24.17 24.17 24.17 0.0M
2021-05-24 24.05 24.11 24.05 24.11 0.0M
2021-05-21 23.75 23.75 23.65 23.65 0.0M
2021-05-20 23.72 23.72 23.69 23.69 0.0M
2021-05-19 22.75 23.02 22.60 23.02 0.0M
2021-05-18 23.05 23.05 23.05 23.05 0.0M
2021-05-17 22.89 22.89 22.89 22.89 0.0M
2021-05-14 22.95 23.00 22.95 23.00 0.0M
2021-05-13 22.50 22.50 22.27 22.27 0.0M
2021-05-12 22.80 22.80 22.41 22.41 0.0M
2021-05-11 22.41 23.05 22.41 23.04 0.0M
2021-05-10 23.34 23.34 22.81 22.82 0.0M
2021-05-07 23.47 23.54 23.46 23.54 0.0M
2021-05-06 23.15 23.15 23.15 23.15 0.0M
2021-05-05 24.38 24.38 23.71 23.71 0.0M
2021-05-04 24.50 24.50 23.68 23.97 0.0M
2021-05-03 24.80 24.80 24.51 24.51 0.0M
2021-04-30 25.03 25.16 24.93 24.93 0.0M
2021-04-29 25.28 25.34 24.91 25.26 0.0M
2021-04-28 25.39 25.39 25.36 25.36 0.0M
2021-04-27 25.73 25.73 25.63 25.63 0.0M
2021-04-26 25.53 25.69 25.53 25.64 0.0M
2021-04-23 25.08 25.30 25.08 25.30 0.0M
2021-04-22 24.89 24.96 24.67 24.67 0.0M
2021-04-21 24.49 24.69 24.49 24.66 0.0M
2021-04-20 24.49 24.49 24.48 24.48 0.0M
2021-04-19 24.76 24.81 24.76 24.81 0.0M
2021-04-16 25.30 25.30 25.30 25.30 0.0M
2021-04-15 25.46 25.53 25.46 25.53 0.0M
2021-04-14 25.40 25.40 25.05 25.05 0.0M
2021-04-13 25.32 25.43 25.22 25.43 0.0M
2021-04-12 25.00 25.03 24.84 24.95 0.0M
2021-04-09 24.87 24.93 24.87 24.93 0.0M
2021-04-08 24.98 25.00 24.91 24.92 0.0M
2021-04-07 24.65 24.65 24.46 24.48 0.0M
2021-04-06 24.28 24.64 24.28 24.53 0.0M
2021-04-05 23.94 24.11 23.94 24.11 0.0M
2021-04-01 23.90 23.93 23.90 23.93 0.0M
2021-03-31 23.37 23.37 23.37 23.37 0.0M
2021-03-30 22.70 22.70 22.70 22.70 0.0M
2021-03-29 23.00 23.00 22.79 22.79 0.0M
2021-03-26 22.60 23.08 22.60 23.08 0.0M
2021-03-25 22.89 22.90 22.88 22.88 0.0M
2021-03-24 23.52 23.52 22.98 22.98 0.0M
2021-03-23 24.20 24.20 23.47 23.80 0.0M
2021-03-22 23.89 24.10 23.89 24.08 0.0M
2021-03-19 23.76 23.76 23.76 23.76 0.0M
2021-03-18 24.01 24.01 23.51 23.51 0.0M
2021-03-17 24.52 24.55 24.52 24.55 0.0M
2021-03-16 24.82 24.86 24.44 24.44 0.0M
2021-03-15 24.38 24.50 24.38 24.50 0.0M
2021-03-12 24.24 24.25 23.71 24.25 0.0M
2021-03-11 23.81 24.48 23.81 24.44 0.0M
2021-03-10 23.47 23.52 23.43 23.43 0.0M
2021-03-09 23.48 23.55 23.45 23.53 0.0M
2021-03-08 23.29 23.29 22.43 22.43 0.0M
2021-03-05 23.38 23.38 21.93 23.24 0.0M
2021-03-04 23.89 23.95 22.84 23.22 0.0M
2021-03-03 24.16 24.16 24.00 24.09 0.0M
2021-03-02 26.00 26.00 25.42 25.42 0.0M
2021-03-01 25.81 26.02 25.81 26.02 0.0M
2021-02-26 25.30 25.58 25.17 25.41 0.0M
2021-02-25 25.98 25.98 24.97 25.05 0.0M
2021-02-24 25.86 26.13 25.71 26.06 0.0M
2021-02-23 24.88 26.09 24.88 26.09 0.0M
2021-02-22 26.98 26.98 26.05 26.05 0.0M
2021-02-19 27.18 27.19 26.95 27.00 0.0M
2021-02-18 26.69 26.99 26.61 26.92 0.0M
2021-02-17 26.97 26.97 26.58 26.93 0.0M
2021-02-16 27.60 27.60 27.09 27.19 0.0M
2021-02-12 27.45 27.47 27.37 27.38 0.0M
2021-02-11 27.57 27.57 27.28 27.28 0.0M
2021-02-10 27.45 27.45 27.19 27.20 0.0M
2021-02-09 26.95 27.19 26.95 27.07 0.0M
2021-02-08 27.11 27.11 26.83 26.95 0.0M
2021-02-05 26.69 26.86 26.61 26.86 0.0M
2021-02-04 26.47 26.51 26.37 26.51 0.0M
2021-02-03 26.50 26.50 26.20 26.30 0.0M
2021-02-02 25.91 26.13 25.90 26.13 0.0M
2021-02-01 25.49 25.56 25.49 25.55 0.0M
2021-01-29 24.92 25.00 24.57 24.95 0.0M
2021-01-28 25.10 25.41 25.10 25.21 0.0M
2021-01-27 25.00 25.24 24.62 24.62 0.0M
2021-01-26 25.63 25.63 25.27 25.36 0.0M
2021-01-25 25.59 25.64 25.44 25.64 0.0M
2021-01-22 25.68 25.69 25.58 25.69 0.1M
2021-01-21 25.60 25.61 25.45 25.56 0.0M
2021-01-20 25.24 25.51 25.23 25.49 0.0M
2021-01-19 24.96 25.02 24.86 25.00 0.0M
2021-01-15 24.98 24.98 24.68 24.77 0.0M
2021-01-14 25.13 25.15 24.82 24.85 0.0M