Franklin FTSE Mexico ETF (FLMX)

FLMX
🏛️ 美国 →
32.71
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 32.48 32.82 32.48 32.71 0.0M
2025-09-25 32.32 32.61 32.24 32.27 0.0M
2025-09-24 32.75 32.81 32.40 32.45 0.0M
2025-09-23 32.68 32.93 32.64 32.86 0.0M
2025-09-22 32.32 32.62 32.14 32.61 0.0M
2025-09-19 32.33 32.42 32.19 32.24 0.0M
2025-09-18 32.69 32.69 32.06 32.28 0.0M
2025-09-17 32.85 32.87 32.54 32.57 0.0M
2025-09-16 32.76 32.83 32.57 32.67 0.0M
2025-09-15 32.52 32.83 32.50 32.72 0.0M
2025-09-12 32.19 32.46 32.19 32.35 0.0M
2025-09-11 31.46 32.32 31.46 32.21 0.0M
2025-09-10 31.65 31.68 31.48 31.48 0.0M
2025-09-09 31.54 31.54 31.36 31.47 0.0M
2025-09-08 31.46 31.46 31.20 31.41 0.0M
2025-09-05 31.14 31.42 31.12 31.30 0.0M
2025-09-04 30.62 30.92 30.62 30.91 0.0M
2025-09-03 30.86 31.00 30.66 30.75 0.0M
2025-09-02 30.02 30.82 30.02 30.81 0.0M
2025-08-29 30.64 30.64 30.34 30.34 0.0M
2025-08-28 30.35 30.73 30.30 30.64 0.0M
2025-08-27 29.90 30.35 29.61 30.35 0.0M
2025-08-26 30.39 30.39 29.97 30.04 0.0M
2025-08-25 30.66 30.77 30.23 30.23 0.0M
2025-08-22 30.35 30.83 30.24 30.71 0.0M
2025-08-21 29.94 30.24 29.94 30.22 0.0M
2025-08-20 30.16 30.16 29.92 29.94 0.0M
2025-08-19 29.91 30.06 29.83 30.06 0.0M
2025-08-18 29.98 30.05 29.82 29.98 0.0M
2025-08-15 30.12 30.24 30.07 30.12 0.0M
2025-08-14 30.09 30.09 29.74 29.87 0.0M
2025-08-13 30.68 30.68 30.33 30.38 0.0M
2025-08-12 30.27 30.63 30.25 30.53 0.0M
2025-08-11 30.20 30.27 30.12 30.20 0.0M
2025-08-08 30.44 30.48 30.27 30.27 0.0M
2025-08-07 29.81 30.24 29.81 30.24 0.0M
2025-08-06 29.58 29.96 29.58 29.77 0.0M
2025-08-05 29.06 29.50 29.06 29.50 0.0M
2025-08-04 29.42 29.43 28.85 28.98 0.0M
2025-08-01 29.39 29.49 29.13 29.19 0.0M
2025-07-31 29.26 29.64 29.26 29.40 0.0M
2025-07-30 29.78 29.78 29.38 29.39 0.0M
2025-07-29 29.39 29.87 29.08 29.85 0.1M
2025-07-28 29.77 29.77 29.36 29.42 0.0M
2025-07-25 29.76 29.94 29.71 29.94 0.0M
2025-07-24 29.42 29.81 29.42 29.75 0.0M
2025-07-23 28.89 29.56 28.89 29.53 0.0M
2025-07-22 29.04 29.11 28.81 28.84 0.0M
2025-07-21 29.30 29.33 28.98 28.98 0.0M
2025-07-18 29.37 29.42 29.14 29.14 0.0M
2025-07-17 29.14 29.41 29.02 29.30 0.0M
2025-07-16 29.25 29.37 29.11 29.26 0.0M
2025-07-15 29.34 29.34 28.96 29.04 0.0M
2025-07-14 29.36 29.36 29.02 29.19 0.0M
2025-07-11 29.37 29.50 29.06 29.38 0.0M
2025-07-10 29.52 29.63 29.30 29.54 0.0M
2025-07-09 29.84 29.93 29.52 29.52 0.0M
2025-07-08 29.91 29.91 29.46 29.90 0.0M
2025-07-07 30.11 30.19 29.87 29.94 0.0M
2025-07-03 30.20 30.42 30.05 30.27 0.0M
2025-07-02 29.82 30.20 29.82 30.13 0.0M
2025-07-01 29.78 29.91 29.69 29.90 0.0M
2025-06-30 29.57 29.74 29.48 29.69 0.0M
2025-06-27 29.43 29.72 29.43 29.55 0.0M
2025-06-26 29.27 29.61 29.12 29.51 0.0M
2025-06-25 28.89 29.25 28.89 29.22 0.0M
2025-06-24 28.67 28.98 28.62 28.98 0.0M
2025-06-23 28.30 28.42 28.13 28.39 0.0M
2025-06-20 28.78 28.78 28.36 28.45 0.6M
2025-06-18 29.73 29.73 29.51 29.56 0.0M
2025-06-17 29.79 29.86 29.43 29.52 0.0M
2025-06-16 30.34 30.40 29.84 29.86 0.2M
2025-06-13 29.96 30.30 29.84 30.11 0.1M
2025-06-12 30.25 30.42 30.24 30.33 0.0M
2025-06-11 30.35 30.67 30.27 30.30 0.1M
2025-06-10 30.14 30.25 30.01 30.20 0.0M
2025-06-09 30.19 30.24 30.03 30.05 0.0M
2025-06-06 29.89 30.16 29.55 30.08 0.0M
2025-06-05 29.82 29.96 29.79 29.81 0.0M
2025-06-04 29.87 29.97 29.67 29.67 0.0M
2025-06-03 29.73 29.78 29.61 29.73 0.0M
2025-06-02 29.95 30.10 29.74 29.80 0.0M
2025-05-30 30.16 30.16 29.56 29.60 0.0M
2025-05-29 30.27 30.27 30.00 30.15 0.0M
2025-05-28 30.04 30.31 29.85 30.01 0.0M
2025-05-27 30.00 30.69 30.00 30.12 0.0M
2025-05-23 29.33 29.93 29.21 29.93 0.0M
2025-05-22 29.57 29.75 29.48 29.50 0.0M
2025-05-21 29.70 29.83 29.57 29.78 0.0M
2025-05-20 29.85 30.04 29.78 29.83 0.0M
2025-05-19 29.45 30.00 29.34 29.86 0.1M
2025-05-16 29.26 29.45 29.11 29.36 0.0M
2025-05-15 29.35 29.35 29.15 29.28 0.0M
2025-05-14 29.34 29.34 29.09 29.27 0.0M
2025-05-13 28.60 29.35 28.56 29.18 0.0M
2025-05-12 28.91 28.91 28.04 28.58 0.0M
2025-05-09 28.92 29.01 28.66 28.69 0.0M
2025-05-08 29.33 29.46 28.69 28.69 0.1M
2025-05-07 28.78 29.28 28.78 29.24 0.0M
2025-05-06 27.75 28.88 27.75 28.82 0.0M
2025-05-05 28.20 28.25 28.01 28.02 0.0M
2025-05-02 28.35 28.42 27.92 28.12 0.1M
2025-05-01 28.31 28.31 27.84 28.05 0.1M
2025-04-30 27.69 28.23 27.61 28.22 0.1M
2025-04-29 28.77 28.79 27.93 27.93 0.1M
2025-04-28 28.59 28.94 28.59 28.73 0.1M
2025-04-25 28.31 28.68 28.28 28.64 0.1M
2025-04-24 28.09 28.57 28.09 28.41 0.0M
2025-04-23 27.94 28.28 27.91 27.95 0.1M
2025-04-22 27.01 27.47 27.01 27.42 0.0M
2025-04-21 27.00 27.00 26.69 26.84 0.0M
2025-04-17 26.26 27.20 26.24 27.05 0.2M
2025-04-16 25.70 26.38 25.70 26.12 0.0M
2025-04-15 25.67 26.03 25.67 25.78 0.0M
2025-04-14 25.28 25.80 25.28 25.56 0.0M
2025-04-11 24.77 25.13 24.77 24.95 0.0M
2025-04-10 24.99 25.24 24.63 24.74 0.0M
2025-04-09 23.37 25.60 23.29 25.45 0.0M
2025-04-08 24.42 24.55 23.60 23.67 0.0M
2025-04-07 24.05 24.74 23.68 23.86 0.0M
2025-04-04 25.93 25.93 24.49 24.66 0.0M
2025-04-03 26.09 27.10 26.09 26.66 0.2M
2025-04-02 25.37 25.66 25.37 25.66 0.0M
2025-04-01 24.95 25.57 24.95 25.57 0.0M
2025-03-31 25.39 25.39 24.96 25.03 0.0M
2025-03-28 25.48 25.66 25.14 25.37 0.0M
2025-03-27 25.25 25.67 25.25 25.65 0.0M
2025-03-26 25.75 25.78 25.53 25.55 0.0M
2025-03-25 25.65 25.84 25.57 25.84 0.0M
2025-03-24 25.62 25.65 25.51 25.56 0.0M
2025-03-21 25.45 25.53 25.32 25.39 0.0M
2025-03-20 25.44 25.69 25.37 25.67 0.0M
2025-03-19 25.74 25.85 25.70 25.74 0.0M
2025-03-18 25.95 25.95 25.67 25.73 0.0M
2025-03-17 25.74 26.20 25.74 26.08 0.3M
2025-03-14 25.36 25.80 25.36 25.69 0.3M
2025-03-13 25.10 25.34 25.09 25.13 0.0M
2025-03-12 24.89 25.12 24.65 25.12 0.2M
2025-03-11 24.73 24.83 24.48 24.70 0.1M
2025-03-10 25.32 25.33 24.51 24.68 0.0M
2025-03-07 25.26 25.41 24.87 25.34 0.0M
2025-03-06 25.06 25.61 25.00 25.26 0.0M
2025-03-05 24.93 25.11 24.87 25.06 0.0M
2025-03-04 24.30 24.69 23.76 24.54 0.1M
2025-03-03 25.06 25.41 24.45 24.53 0.0M
2025-02-28 24.86 25.00 24.66 24.81 0.0M
2025-02-27 25.28 25.32 24.79 24.91 0.0M
2025-02-26 25.15 25.34 25.00 25.27 0.0M
2025-02-25 25.46 25.46 24.98 25.15 0.0M
2025-02-24 25.47 25.57 25.16 25.35 0.0M
2025-02-21 25.92 25.92 25.40 25.46 0.1M
2025-02-20 25.72 25.93 25.67 25.93 0.0M
2025-02-19 25.97 25.97 25.59 25.60 0.0M
2025-02-18 25.92 26.20 25.87 26.09 0.3M
2025-02-14 25.75 25.89 25.70 25.75 0.0M
2025-02-13 25.41 25.68 25.39 25.63 0.1M
2025-02-12 25.01 25.48 24.98 25.41 0.0M
2025-02-11 24.82 25.18 24.69 25.18 0.1M
2025-02-10 24.85 24.93 24.76 24.80 0.1M
2025-02-07 24.74 24.87 24.65 24.77 0.0M
2025-02-06 24.24 24.82 24.24 24.82 0.0M
2025-02-05 24.32 24.69 24.16 24.27 0.0M
2025-02-04 24.46 24.77 24.30 24.50 0.0M
2025-02-03 22.94 24.79 22.94 24.44 0.1M
2025-01-31 24.44 24.71 23.85 23.97 0.1M
2025-01-30 24.32 24.84 24.24 24.46 0.1M
2025-01-29 24.26 24.38 24.09 24.28 0.0M
2025-01-28 24.10 24.39 24.10 24.26 0.0M
2025-01-27 23.94 24.22 23.94 24.15 0.0M
2025-01-24 24.35 24.63 24.35 24.52 0.0M
2025-01-23 24.19 24.47 23.86 24.26 0.0M
2025-01-22 23.78 24.32 23.63 24.09 0.0M
2025-01-21 23.28 23.85 23.28 23.64 0.1M
2025-01-17 23.39 23.61 23.25 23.33 0.1M
2025-01-16 23.74 23.74 23.20 23.20 0.0M
2025-01-15 23.83 23.83 23.62 23.79 0.1M
2025-01-14 23.46 23.71 23.46 23.51 0.0M
2025-01-13 22.91 23.31 22.91 23.31 0.0M
2025-01-10 23.20 23.38 23.03 23.10 0.1M
2025-01-08 23.66 23.66 23.42 23.52 0.1M
2025-01-07 23.64 23.99 23.64 23.81 0.2M
2025-01-06 23.22 23.77 23.22 23.55 0.0M
2025-01-03 23.56 23.61 22.96 23.05 0.0M
2025-01-02 23.26 23.56 23.26 23.49 0.1M