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
2023-12-29 48.35 48.39 48.00 48.13 0.0M
2023-12-28 48.37 48.43 48.22 48.31 0.1M
2023-12-27 48.44 48.44 48.21 48.36 0.2M
2023-12-26 48.21 48.41 48.07 48.32 0.0M
2023-12-22 48.07 48.19 47.87 48.02 0.1M
2023-12-21 47.80 47.91 47.52 47.91 0.1M
2023-12-20 47.97 48.22 47.36 47.39 0.1M
2023-12-19 47.78 48.00 47.78 47.99 0.0M
2023-12-18 47.77 47.77 47.48 47.58 0.1M
2023-12-15 47.85 47.85 47.36 47.53 0.0M
2023-12-14 47.76 48.17 47.76 48.02 0.0M
2023-12-13 46.54 47.34 46.31 47.27 0.0M
2023-12-12 46.48 46.56 46.30 46.43 0.1M
2023-12-11 46.05 46.45 46.05 46.42 0.0M
2023-12-08 45.94 46.18 45.86 45.95 0.0M
2023-12-07 45.72 45.89 45.68 45.87 0.0M
2023-12-06 45.99 46.11 45.61 45.64 0.0M
2023-12-05 46.01 46.01 45.68 45.71 0.1M
2023-12-04 45.84 46.28 45.84 46.10 0.1M
2023-12-01 45.20 46.02 45.20 45.98 0.5M
2023-11-30 44.92 45.24 44.73 45.24 0.1M
2023-11-29 44.75 45.03 44.69 44.72 0.1M
2023-11-28 44.62 44.71 44.37 44.45 0.0M
2023-11-27 44.64 44.66 44.47 44.61 0.1M
2023-11-24 44.43 44.71 44.43 44.70 0.1M
2023-11-22 44.39 44.66 44.34 44.51 0.3M
2023-11-21 44.23 44.43 44.23 44.34 0.0M
2023-11-20 44.25 44.47 44.11 44.40 0.0M
2023-11-17 44.12 44.24 44.11 44.24 0.0M
2023-11-16 44.17 44.37 43.85 43.94 0.1M
2023-11-15 44.28 44.65 44.24 44.32 0.1M
2023-11-14 43.52 44.25 43.42 44.16 0.1M
2023-11-13 42.86 42.94 42.74 42.85 0.1M
2023-11-10 42.64 43.34 42.44 42.92 0.0M
2023-11-09 42.87 42.87 42.41 42.43 0.1M
2023-11-08 42.89 43.00 42.67 42.78 0.1M
2023-11-07 42.83 42.93 42.69 42.83 0.0M
2023-11-06 43.17 43.17 42.77 42.94 0.0M
2023-11-03 42.93 43.33 42.93 43.15 0.1M
2023-11-02 42.02 42.46 42.02 42.43 0.0M
2023-11-01 41.42 41.69 41.21 41.66 0.1M
2023-10-31 41.08 41.48 41.08 41.38 0.1M
2023-10-30 40.95 41.18 40.69 41.01 0.1M
2023-10-27 41.28 41.28 40.68 40.75 0.0M
2023-10-26 41.04 41.33 41.03 41.06 0.0M
2023-10-25 41.35 41.35 40.96 41.09 0.1M
2023-10-24 41.66 41.77 41.37 41.49 0.1M
2023-10-23 41.58 41.78 41.38 41.38 0.0M
2023-10-20 42.18 42.18 41.69 41.69 0.0M
2023-10-19 42.74 43.19 42.12 42.22 0.1M
2023-10-18 43.46 43.46 42.85 42.87 0.0M
2023-10-17 43.21 43.76 43.21 43.61 0.0M
2023-10-16 42.93 43.29 42.90 43.23 0.0M
2023-10-13 43.01 43.05 42.64 42.73 0.0M
2023-10-12 43.48 43.48 42.61 42.79 0.0M
2023-10-11 43.39 43.46 43.13 43.38 0.0M
2023-10-10 43.06 43.55 43.06 43.29 0.1M
2023-10-09 42.45 43.04 42.45 43.02 0.0M
2023-10-06 42.04 42.82 41.94 42.53 0.1M
2023-10-05 42.36 42.36 41.98 42.19 0.1M
2023-10-04 42.21 42.35 41.82 42.28 0.1M
2023-10-03 42.41 42.52 41.87 42.05 0.0M
2023-10-02 42.94 42.96 42.43 42.61 0.0M
2023-09-29 43.44 43.44 42.96 42.96 0.1M
2023-09-28 42.81 43.30 42.79 43.12 0.0M
2023-09-27 42.80 42.85 42.50 42.70 0.0M
2023-09-26 42.95 43.00 42.50 42.51 0.1M
2023-09-25 42.81 43.18 42.74 43.07 0.1M
2023-09-22 43.04 43.09 42.83 42.83 0.0M
2023-09-21 43.45 43.45 42.90 42.90 0.0M
2023-09-20 43.94 44.10 43.59 43.59 0.0M
2023-09-19 43.71 43.86 43.57 43.80 0.0M
2023-09-18 43.92 43.92 43.71 43.75 0.0M
2023-09-15 44.14 44.14 43.74 43.82 0.0M
2023-09-14 44.41 44.41 44.13 44.37 0.0M
2023-09-13 44.18 44.18 43.86 43.94 0.1M
2023-09-12 44.24 44.40 44.13 44.18 0.0M
2023-09-11 44.57 44.60 44.21 44.21 0.0M
2023-09-08 44.30 44.50 44.26 44.30 0.0M
2023-09-07 44.45 45.07 44.18 44.33 0.0M
2023-09-06 44.74 44.83 44.45 44.55 0.0M
2023-09-05 45.50 45.50 44.72 44.73 0.1M
2023-09-01 45.47 45.58 45.35 45.48 0.0M
2023-08-31 45.33 45.38 45.14 45.14 0.0M
2023-08-30 45.10 45.34 45.10 45.22 0.2M
2023-08-29 44.62 45.13 44.52 45.08 0.0M
2023-08-28 44.33 44.69 44.33 44.54 0.0M
2023-08-25 44.28 44.39 43.90 44.19 0.1M
2023-08-24 44.49 44.68 44.02 44.02 0.1M
2023-08-23 44.23 44.55 44.16 44.47 0.0M
2023-08-22 44.47 44.47 44.09 44.10 0.1M
2023-08-21 44.43 44.55 44.10 44.35 0.0M
2023-08-18 43.96 44.50 43.96 44.42 0.0M
2023-08-17 44.89 44.99 44.27 44.27 0.1M
2023-08-16 45.19 45.33 44.76 44.76 0.1M
2023-08-15 45.50 45.50 45.08 45.17 0.0M
2023-08-14 45.55 45.64 45.37 45.60 0.0M
2023-08-11 45.53 45.78 45.53 45.55 0.0M
2023-08-10 45.99 46.12 45.47 45.59 0.0M
2023-08-09 45.83 46.00 45.68 45.72 0.0M
2023-08-08 45.55 45.82 45.35 45.79 0.0M
2023-08-07 45.71 46.10 45.71 46.03 0.1M
2023-08-04 45.87 46.18 45.60 45.64 0.0M
2023-08-03 45.70 46.07 45.69 45.95 0.0M
2023-08-02 46.03 46.06 45.79 45.90 0.2M
2023-08-01 46.11 46.39 46.11 46.38 0.0M
2023-07-31 46.43 46.48 46.28 46.44 0.0M
2023-07-28 46.43 46.43 46.08 46.30 0.1M
2023-07-27 46.72 46.72 45.98 45.99 0.0M
2023-07-26 46.28 46.50 46.22 46.44 0.0M
2023-07-25 46.10 46.47 46.10 46.39 0.0M
2023-07-24 46.09 46.28 46.00 46.13 0.0M
2023-07-21 46.11 46.12 45.96 46.02 0.0M
2023-07-20 46.32 46.32 45.90 46.05 0.0M
2023-07-19 46.27 46.31 46.08 46.30 0.0M
2023-07-18 45.92 46.28 45.92 46.17 0.0M
2023-07-17 45.60 45.92 45.60 45.84 0.0M
2023-07-14 45.91 45.91 45.53 45.65 0.0M
2023-07-13 45.98 45.99 45.84 45.91 0.2M
2023-07-12 45.95 45.97 45.75 45.80 0.0M
2023-07-11 45.22 45.64 45.21 45.63 0.0M
2023-07-10 44.53 45.34 44.50 45.15 0.1M
2023-07-07 44.48 44.92 44.43 44.55 0.0M
2023-07-06 44.36 44.36 44.01 44.34 0.0M
2023-07-05 44.90 44.90 44.63 44.74 0.0M
2023-07-03 44.96 45.05 44.85 45.04 0.0M
2023-06-30 44.94 45.08 44.79 44.90 0.0M
2023-06-29 44.27 44.56 44.27 44.52 0.0M
2023-06-28 44.32 44.32 44.00 44.17 0.1M
2023-06-27 43.68 44.31 43.66 44.31 0.1M
2023-06-26 43.42 43.80 43.42 43.65 0.1M
2023-06-23 43.34 43.55 43.28 43.30 0.0M
2023-06-22 43.97 43.97 43.68 43.76 0.0M
2023-06-21 43.84 44.08 43.77 43.94 0.0M
2023-06-20 44.23 44.23 43.83 43.94 0.0M
2023-06-16 44.63 44.63 44.29 44.35 0.0M
2023-06-15 43.85 44.47 43.85 44.43 0.0M
2023-06-14 44.13 44.34 43.73 43.97 0.0M
2023-06-13 43.98 44.22 43.98 44.09 0.1M
2023-06-12 43.34 43.66 43.27 43.61 0.0M
2023-06-09 43.52 43.52 43.22 43.34 0.1M
2023-06-08 43.45 43.46 43.29 43.40 0.0M
2023-06-07 43.29 43.53 43.29 43.52 0.2M
2023-06-06 42.89 43.16 42.81 43.15 0.0M
2023-06-05 43.05 43.05 42.69 42.82 0.0M
2023-06-02 42.44 43.10 42.44 43.02 0.1M
2023-06-01 41.71 42.14 41.64 42.03 0.0M
2023-05-31 42.11 42.11 41.62 41.81 0.0M
2023-05-30 42.49 42.50 42.31 42.44 0.0M
2023-05-26 42.27 42.54 42.23 42.50 0.0M
2023-05-25 42.01 42.29 41.95 42.17 0.0M
2023-05-24 42.41 42.41 42.00 42.07 0.0M
2023-05-23 42.74 42.81 42.37 42.45 0.0M
2023-05-22 43.15 43.15 42.85 42.99 0.0M
2023-05-19 43.26 43.28 42.83 43.01 0.0M
2023-05-18 42.75 43.23 42.65 43.23 0.0M
2023-05-17 42.57 42.85 42.38 42.67 0.0M
2023-05-16 42.64 42.64 41.98 42.25 0.1M
2023-05-15 42.77 43.02 42.74 42.98 0.0M
2023-05-12 42.90 42.93 42.47 42.79 0.0M
2023-05-11 42.67 42.72 42.50 42.63 0.0M
2023-05-10 42.94 42.96 42.51 42.90 0.1M
2023-05-09 42.86 42.96 42.73 42.87 0.1M
2023-05-08 43.23 43.23 42.89 42.97 0.0M
2023-05-05 43.06 43.19 42.85 43.04 0.1M
2023-05-04 42.91 42.95 42.38 42.51 0.3M
2023-05-03 43.23 43.51 42.97 42.97 0.0M
2023-05-02 43.51 43.51 42.60 43.11 0.0M
2023-05-01 43.62 43.85 43.62 43.63 0.0M
2023-04-28 43.46 43.66 43.42 43.62 0.0M
2023-04-27 42.54 43.24 42.54 43.21 0.0M
2023-04-26 42.65 42.83 42.38 42.50 0.0M
2023-04-25 43.51 43.51 42.88 42.89 0.0M
2023-04-24 43.63 43.70 43.51 43.65 0.0M
2023-04-21 43.64 43.64 43.42 43.55 0.0M
2023-04-20 43.37 43.77 43.37 43.48 0.0M
2023-04-19 43.56 43.58 43.37 43.50 0.0M
2023-04-18 43.87 43.87 43.53 43.71 0.0M
2023-04-17 43.50 43.61 43.26 43.57 0.0M
2023-04-14 43.35 43.78 43.17 43.39 0.0M
2023-04-13 43.36 43.51 43.05 43.47 0.0M
2023-04-12 43.56 43.62 43.18 43.22 0.0M
2023-04-11 43.25 43.55 43.20 43.37 0.0M
2023-04-10 42.38 43.05 42.38 43.05 0.0M
2023-04-06 42.72 42.72 42.46 42.61 0.0M
2023-04-05 42.59 42.80 42.48 42.70 0.0M
2023-04-04 43.62 43.62 42.71 42.86 0.0M
2023-04-03 43.38 43.50 43.15 43.46 0.0M
2023-03-31 42.86 43.26 42.86 43.26 0.0M
2023-03-30 42.86 42.86 42.46 42.52 0.0M
2023-03-29 42.37 42.50 42.27 42.49 0.0M
2023-03-28 41.87 42.10 41.84 42.01 0.0M
2023-03-27 41.95 42.10 41.73 41.94 0.0M
2023-03-24 40.91 41.55 40.83 41.53 0.0M
2023-03-23 41.48 41.97 41.01 41.33 0.0M
2023-03-22 42.36 42.43 41.46 41.46 0.0M
2023-03-21 42.53 42.57 42.12 42.35 0.0M
2023-03-20 41.78 41.99 41.69 41.90 0.0M
2023-03-17 41.63 41.65 41.11 41.25 0.0M
2023-03-16 41.14 42.05 41.05 42.01 0.0M
2023-03-15 41.48 41.48 40.87 41.47 0.1M
2023-03-14 42.16 42.40 41.76 42.08 0.0M
2023-03-13 41.63 42.04 41.47 41.63 0.0M
2023-03-10 42.65 42.72 41.80 42.00 0.0M
2023-03-09 43.54 43.72 42.85 42.85 0.0M
2023-03-08 43.55 43.59 43.29 43.58 0.1M
2023-03-07 43.84 43.98 43.40 43.44 0.0M
2023-03-06 44.17 44.35 43.90 43.97 0.0M
2023-03-03 44.00 44.30 43.74 44.24 0.0M
2023-03-02 43.24 43.79 43.13 43.70 0.0M
2023-03-01 43.45 43.54 43.26 43.41 0.0M
2023-02-28 43.61 43.80 43.51 43.51 0.0M
2023-02-27 43.92 44.00 43.48 43.58 0.0M
2023-02-24 43.33 43.57 43.17 43.54 0.0M
2023-02-23 43.75 43.95 43.31 43.78 0.0M
2023-02-22 43.83 43.89 43.47 43.59 0.0M
2023-02-21 44.22 44.22 43.59 43.60 0.0M
2023-02-17 44.46 44.61 44.28 44.59 0.0M
2023-02-16 44.68 45.05 44.57 44.71 0.0M
2023-02-15 44.53 45.15 44.53 45.15 0.1M
2023-02-14 44.89 45.22 44.54 44.95 0.1M
2023-02-13 44.52 44.98 44.39 44.98 0.0M
2023-02-10 44.16 44.43 44.09 44.43 0.1M
2023-02-09 44.71 44.93 44.13 44.21 0.0M
2023-02-08 44.74 44.82 44.43 44.53 0.0M
2023-02-07 44.31 44.99 44.18 44.83 0.2M
2023-02-06 44.91 44.91 44.49 44.63 0.0M
2023-02-03 45.24 45.35 44.88 45.10 0.0M
2023-02-02 45.05 45.59 45.05 45.55 0.0M
2023-02-01 44.16 45.09 44.03 44.79 0.0M
2023-01-31 43.59 44.30 43.54 44.30 0.1M
2023-01-30 43.57 43.85 43.36 43.41 0.0M
2023-01-27 43.77 43.94 43.67 43.82 0.0M
2023-01-26 43.78 43.81 43.40 43.81 0.0M
2023-01-25 43.13 43.48 42.84 43.48 0.0M
2023-01-24 43.99 43.99 43.15 43.41 0.0M
2023-01-23 43.14 43.60 42.99 43.47 0.0M
2023-01-20 42.30 43.00 42.09 43.00 0.0M
2023-01-19 42.49 42.49 42.11 42.21 0.0M
2023-01-18 43.39 43.67 42.73 42.78 0.0M
2023-01-17 43.51 43.68 43.27 43.33 0.0M
2023-01-13 43.05 43.52 43.05 43.47 0.0M
2023-01-12 43.50 43.50 42.99 43.35 0.1M
2023-01-11 43.07 43.32 43.04 43.32 0.0M
2023-01-10 42.54 42.83 42.28 42.83 0.0M
2023-01-09 42.78 43.01 42.48 42.49 0.0M
2023-01-06 41.81 42.61 41.81 42.49 0.0M
2023-01-05 41.61 41.73 41.46 41.60 0.0M
2023-01-04 41.88 42.14 41.68 41.97 0.0M
2023-01-03 41.49 41.49 41.15 41.45 0.0M