Franklin LibertyQ U.S. Mid Cap Equity (FLQM)

FLQM
🏛️ Estados Unidos →
56.50
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 48.03 48.50 48.03 48.36 0.0M
2021-12-30 48.35 48.43 48.22 48.22 0.0M
2021-12-29 48.23 48.43 48.11 48.35 0.0M
2021-12-28 48.10 48.13 48.02 48.13 0.0M
2021-12-27 47.60 48.01 47.51 48.01 0.0M
2021-12-23 47.29 47.45 47.29 47.40 0.0M
2021-12-22 46.68 47.08 46.68 47.08 0.0M
2021-12-21 46.38 46.68 46.22 46.68 0.0M
2021-12-20 45.64 45.97 45.46 45.96 0.0M
2021-12-17 46.66 47.09 46.59 46.59 0.0M
2021-12-16 47.41 47.42 46.72 46.97 0.0M
2021-12-15 46.62 47.25 46.54 47.23 0.0M
2021-12-14 46.55 46.74 46.42 46.53 0.0M
2021-12-13 47.07 47.09 46.91 46.96 0.0M
2021-12-10 47.19 47.29 47.19 47.28 0.0M
2021-12-09 47.32 47.32 47.03 47.03 0.0M
2021-12-08 47.57 47.57 47.33 47.56 0.0M
2021-12-07 47.08 47.48 47.03 47.32 0.0M
2021-12-06 46.09 46.59 46.09 46.48 0.0M
2021-12-03 46.00 46.05 45.78 46.02 0.0M
2021-12-02 45.57 46.35 45.57 46.23 0.0M
2021-12-01 46.32 46.56 45.31 45.31 0.0M
2021-11-30 46.61 46.61 45.82 45.82 0.0M
2021-11-29 47.25 47.31 46.85 47.13 0.0M
2021-11-26 47.19 47.19 46.75 46.75 0.0M
2021-11-24 47.24 47.76 47.24 47.71 0.0M
2021-11-23 47.27 47.58 47.23 47.57 0.0M
2021-11-22 47.70 47.94 47.58 47.58 0.0M
2021-11-19 47.86 47.86 47.65 47.65 0.0M
2021-11-18 47.61 47.84 47.61 47.77 0.0M
2021-11-17 47.82 47.88 47.79 47.83 0.0M
2021-11-16 47.85 48.32 47.85 48.12 0.0M
2021-11-15 48.01 48.05 47.83 47.85 0.0M
2021-11-12 47.48 47.89 47.48 47.84 0.0M
2021-11-11 47.27 47.45 47.27 47.45 0.0M
2021-11-10 47.47 47.47 47.31 47.31 0.0M
2021-11-09 47.44 47.49 47.34 47.49 0.0M
2021-11-08 47.29 47.35 47.22 47.35 0.0M
2021-11-05 47.60 47.60 47.14 47.27 0.0M
2021-11-04 47.18 47.20 47.09 47.13 0.0M
2021-11-03 46.87 46.97 46.63 46.94 0.0M
2021-11-02 46.54 46.70 46.54 46.66 0.0M
2021-11-01 46.45 46.47 46.24 46.44 0.0M
2021-10-29 46.17 46.27 46.10 46.21 0.0M
2021-10-28 45.99 46.05 45.85 46.05 0.0M
2021-10-27 45.92 45.92 45.57 45.58 0.0M
2021-10-26 46.74 46.74 46.18 46.18 0.0M
2021-10-25 46.33 46.66 46.33 46.37 0.0M
2021-10-22 46.54 46.54 46.37 46.42 0.0M
2021-10-21 46.25 46.25 46.25 46.25 0.0M
2021-10-20 45.93 46.12 45.93 45.96 0.0M
2021-10-19 45.66 45.76 45.66 45.70 0.0M
2021-10-18 45.41 45.53 45.41 45.52 0.0M
2021-10-15 45.30 45.54 45.30 45.31 0.0M
2021-10-14 44.74 45.13 44.74 45.13 0.0M
2021-10-13 44.21 44.40 44.00 44.28 0.0M
2021-10-12 44.11 44.38 44.03 44.15 0.0M
2021-10-11 44.38 44.56 44.11 44.11 0.0M
2021-10-08 44.52 44.52 44.33 44.34 0.0M
2021-10-07 44.60 44.90 44.57 44.66 0.0M
2021-10-06 43.60 44.17 43.45 44.16 0.0M
2021-10-05 44.02 44.34 43.80 44.12 0.0M
2021-10-04 44.05 44.05 43.56 43.76 0.0M
2021-10-01 44.05 44.26 43.58 44.08 0.1M
2021-09-30 44.61 44.61 43.83 43.83 0.0M
2021-09-29 44.76 44.76 44.52 44.52 0.0M
2021-09-28 44.71 44.71 44.37 44.40 0.0M
2021-09-27 45.59 45.59 45.17 45.17 0.0M
2021-09-24 45.36 45.41 45.36 45.39 0.0M
2021-09-23 45.48 45.58 45.43 45.43 0.0M
2021-09-22 44.91 45.15 44.91 44.97 0.0M
2021-09-21 44.92 44.92 44.61 44.63 0.0M
2021-09-20 44.80 44.80 44.25 44.66 0.0M
2021-09-17 45.69 45.69 45.11 45.18 0.0M
2021-09-16 45.75 45.76 45.56 45.65 0.0M
2021-09-15 45.34 45.73 45.29 45.73 0.0M
2021-09-14 45.57 45.64 45.38 45.38 0.0M
2021-09-13 45.67 45.80 45.51 45.67 0.0M
2021-09-10 46.35 46.35 45.88 45.88 0.0M
2021-09-09 46.40 46.40 46.09 46.09 0.0M
2021-09-08 46.03 46.32 46.01 46.25 0.0M
2021-09-07 46.73 46.73 46.15 46.15 0.0M
2021-09-03 46.71 46.82 46.71 46.75 0.0M
2021-09-02 46.46 46.79 46.46 46.79 0.0M
2021-09-01 46.35 46.56 46.29 46.49 0.0M
2021-08-31 46.45 46.45 46.36 46.43 0.0M
2021-08-30 46.63 46.63 46.40 46.53 0.0M
2021-08-27 46.11 46.47 46.04 46.38 0.0M
2021-08-26 46.34 46.34 45.90 45.95 0.0M
2021-08-25 46.00 46.25 45.98 46.21 0.0M
2021-08-24 46.03 46.03 45.85 45.88 0.0M
2021-08-23 46.02 46.02 45.79 45.79 0.0M
2021-08-20 45.50 45.72 45.50 45.66 0.0M
2021-08-19 45.08 45.39 45.08 45.26 0.0M
2021-08-18 45.62 45.62 45.19 45.19 0.0M
2021-08-17 45.64 45.64 45.47 45.63 0.0M
2021-08-16 45.80 45.94 45.78 45.94 0.0M
2021-08-13 45.94 45.94 45.72 45.73 0.0M
2021-08-12 45.95 45.95 45.60 45.72 0.0M
2021-08-11 45.80 45.80 45.58 45.73 0.0M
2021-08-10 45.68 45.68 45.48 45.48 0.0M
2021-08-09 45.62 45.62 45.37 45.42 0.0M
2021-08-06 45.57 45.58 45.52 45.52 0.0M
2021-08-05 45.58 45.58 45.36 45.46 0.0M
2021-08-04 45.63 45.63 45.40 45.41 0.0M
2021-08-03 45.26 45.72 45.19 45.68 0.0M
2021-08-02 45.50 45.59 45.29 45.29 0.0M
2021-07-30 45.05 45.42 45.05 45.29 0.0M
2021-07-29 45.09 45.41 45.09 45.33 0.0M
2021-07-28 44.88 45.01 44.85 44.94 0.0M
2021-07-27 45.02 45.02 44.73 44.93 0.0M
2021-07-26 45.05 45.07 44.95 45.01 0.0M
2021-07-23 44.63 45.06 44.63 45.06 0.0M
2021-07-22 44.80 44.80 44.44 44.55 0.0M
2021-07-21 44.77 44.77 44.64 44.69 0.0M
2021-07-20 43.97 44.61 43.97 44.50 0.0M
2021-07-19 43.84 43.84 43.44 43.69 0.0M
2021-07-16 44.67 44.67 44.26 44.26 0.0M
2021-07-15 44.34 44.44 44.29 44.44 0.0M
2021-07-14 44.66 44.67 44.34 44.42 0.0M
2021-07-13 44.62 44.66 44.39 44.43 0.0M
2021-07-12 44.84 44.85 44.72 44.82 0.0M
2021-07-09 44.51 44.79 44.50 44.79 0.0M
2021-07-08 43.95 44.38 43.95 44.11 0.0M
2021-07-07 44.12 44.60 44.12 44.56 0.0M
2021-07-06 44.58 44.58 43.91 44.28 0.0M
2021-07-02 44.60 44.60 44.27 44.46 0.0M
2021-07-01 44.36 44.38 44.20 44.27 0.0M
2021-06-30 44.16 44.16 43.94 44.08 0.0M
2021-06-29 44.07 44.24 44.00 44.09 0.0M
2021-06-28 43.84 44.04 43.84 44.04 0.0M
2021-06-25 43.92 44.04 43.91 44.04 0.0M
2021-06-24 43.65 43.77 43.59 43.71 0.0M
2021-06-23 43.54 43.61 43.49 43.49 0.0M
2021-06-22 43.62 43.62 43.24 43.56 0.0M
2021-06-21 43.32 43.40 43.32 43.39 0.0M
2021-06-18 42.90 42.90 42.68 42.68 0.0M
2021-06-17 43.34 43.34 43.03 43.25 0.0M
2021-06-16 43.90 43.90 43.35 43.49 0.0M
2021-06-15 43.76 43.92 43.71 43.82 0.0M
2021-06-14 44.24 44.24 43.69 43.82 0.0M
2021-06-11 44.00 44.00 43.83 43.98 0.0M
2021-06-10 43.70 43.80 43.68 43.78 0.0M
2021-06-09 44.14 44.14 43.70 43.70 0.0M
2021-06-08 43.67 43.94 43.67 43.90 0.0M
2021-06-07 44.03 44.03 43.63 43.70 0.0M
2021-06-04 43.68 43.80 43.58 43.80 0.0M
2021-06-03 43.53 43.53 43.46 43.50 0.0M
2021-06-02 43.46 43.61 43.46 43.59 0.0M
2021-06-01 43.79 43.79 43.48 43.61 0.0M
2021-05-28 43.51 43.65 43.51 43.56 0.0M
2021-05-27 43.54 43.62 43.53 43.53 0.0M
2021-05-26 43.35 43.35 43.34 43.34 0.0M
2021-05-25 43.37 43.37 43.14 43.14 0.0M
2021-05-24 43.35 43.37 43.20 43.20 0.0M
2021-05-21 43.29 43.29 42.99 42.99 0.0M
2021-05-20 42.91 43.02 42.80 42.97 0.0M
2021-05-19 42.22 42.62 42.22 42.62 0.0M
2021-05-18 43.23 43.24 42.91 42.91 0.0M
2021-05-17 43.20 43.27 43.16 43.27 0.0M
2021-05-14 43.12 43.48 43.11 43.42 0.0M
2021-05-13 42.36 42.96 42.36 42.78 0.0M
2021-05-12 43.12 43.12 42.06 42.06 0.0M
2021-05-11 43.35 43.35 43.00 43.21 0.0M
2021-05-10 44.06 44.24 43.74 43.77 0.0M
2021-05-07 43.81 43.96 43.80 43.92 0.0M
2021-05-06 43.28 43.39 43.18 43.39 0.0M
2021-05-05 43.50 43.50 43.13 43.19 0.0M
2021-05-04 42.93 43.13 42.93 43.13 0.0M
2021-05-03 43.36 43.40 43.23 43.24 0.0M
2021-04-30 43.19 43.19 43.00 43.03 0.0M
2021-04-29 43.57 43.57 43.27 43.48 0.0M
2021-04-28 43.42 43.42 43.21 43.21 0.0M
2021-04-27 43.23 43.38 43.23 43.33 0.0M
2021-04-26 43.44 43.45 43.17 43.24 0.0M
2021-04-23 42.96 43.42 42.91 43.26 0.0M
2021-04-22 42.94 43.14 42.83 42.84 0.0M
2021-04-21 42.60 42.96 42.60 42.90 0.0M
2021-04-20 42.52 42.52 42.28 42.40 0.0M
2021-04-19 42.98 42.98 42.50 42.57 0.0M
2021-04-16 42.60 42.92 42.60 42.85 0.0M
2021-04-15 42.32 42.55 42.32 42.52 0.0M
2021-04-14 42.33 42.40 42.11 42.11 0.0M
2021-04-13 42.07 42.23 42.04 42.15 0.0M
2021-04-12 42.04 42.26 42.04 42.25 0.0M
2021-04-09 41.94 42.13 41.88 42.13 0.0M
2021-04-08 41.72 41.81 41.52 41.77 0.0M
2021-04-07 41.64 41.65 41.59 41.63 0.0M
2021-04-06 41.73 41.93 41.73 41.80 0.0M
2021-04-05 41.49 41.79 41.49 41.79 0.0M
2021-04-01 41.18 41.32 41.18 41.32 0.0M
2021-03-31 41.21 41.21 40.90 40.90 0.0M
2021-03-30 40.78 40.86 40.78 40.86 0.0M
2021-03-29 40.70 40.99 40.70 40.86 0.0M
2021-03-26 40.62 41.02 40.62 41.02 0.0M
2021-03-25 39.69 40.40 39.69 40.36 0.0M
2021-03-24 40.41 40.41 39.92 39.92 0.0M
2021-03-23 40.63 40.64 40.10 40.17 0.0M
2021-03-22 40.65 40.86 40.65 40.80 0.0M
2021-03-19 40.43 40.75 40.43 40.60 0.0M
2021-03-18 40.72 40.72 40.51 40.51 0.0M
2021-03-17 40.61 40.82 40.61 40.82 0.0M
2021-03-16 41.36 41.36 40.80 40.81 0.0M
2021-03-15 40.32 41.09 40.32 41.09 0.0M
2021-03-12 40.47 40.47 40.37 40.45 0.0M
2021-03-11 40.28 40.43 40.26 40.26 0.0M
2021-03-10 39.95 40.11 39.95 39.99 0.0M
2021-03-09 39.95 39.98 39.65 39.65 0.0M
2021-03-08 39.79 39.79 39.44 39.44 0.0M
2021-03-05 38.71 39.21 38.03 39.21 0.0M
2021-03-04 39.05 39.06 38.21 38.21 0.0M
2021-03-03 39.71 39.71 39.10 39.10 0.0M
2021-03-02 39.93 39.93 39.50 39.55 0.0M
2021-03-01 39.71 40.01 39.71 39.79 0.0M
2021-02-26 39.29 39.30 38.96 39.01 0.0M
2021-02-25 39.65 39.65 38.98 39.06 0.0M
2021-02-24 39.47 39.96 39.47 39.96 0.0M
2021-02-23 39.20 39.52 39.20 39.51 0.0M
2021-02-22 39.67 39.77 39.53 39.53 0.0M
2021-02-19 39.98 39.98 39.85 39.85 0.0M
2021-02-18 39.32 39.68 37.11 39.62 0.0M
2021-02-17 39.77 39.77 39.57 39.75 0.0M
2021-02-16 40.37 40.37 39.90 39.90 0.0M
2021-02-12 39.91 40.02 39.80 40.02 0.0M
2021-02-11 39.83 39.83 39.58 39.81 0.0M
2021-02-10 40.03 40.03 39.63 39.75 0.0M
2021-02-09 39.64 39.73 39.64 39.64 0.0M
2021-02-08 39.36 39.55 39.36 39.55 0.0M
2021-02-05 39.01 39.20 39.01 39.16 0.0M
2021-02-04 38.77 38.93 38.77 38.90 0.0M
2021-02-03 38.70 38.70 38.47 38.47 0.0M
2021-02-02 38.41 38.67 38.41 38.54 0.0M
2021-02-01 37.69 38.14 37.69 38.13 0.0M
2021-01-29 38.16 38.16 37.51 37.71 0.0M
2021-01-28 38.57 38.60 38.40 38.40 0.0M
2021-01-27 38.29 38.29 38.29 38.29 0.0M
2021-01-26 38.93 38.95 38.81 38.95 0.0M
2021-01-25 39.06 39.24 38.94 39.05 0.0M
2021-01-22 38.82 39.07 38.82 39.07 0.0M
2021-01-21 39.08 39.11 39.06 39.11 0.0M
2021-01-20 39.02 39.22 39.02 39.22 0.0M
2021-01-19 38.99 39.00 38.87 38.93 0.0M
2021-01-15 38.56 38.84 38.56 38.81 0.0M
2021-01-14 39.21 39.21 38.88 38.88 0.0M
2021-01-13 39.14 39.14 38.87 38.93 0.0M
2021-01-12 39.14 39.21 38.97 39.19 0.0M
2021-01-11 38.79 39.11 38.79 38.97 0.0M
2021-01-08 39.17 39.17 38.77 39.03 0.0M
2021-01-07 38.80 38.92 38.79 38.92 0.0M
2021-01-06 38.05 38.65 38.04 38.42 0.0M
2021-01-05 37.53 37.81 37.47 37.69 0.0M
2021-01-04 38.08 38.08 37.29 37.46 0.0M