Mercados españoles cerrados en 2 hrs 25 min

Franklin Mutual Beacon Z (BEGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,27+0,04 (+0,25%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202416,2716,2716,2716,2716,27-
14 jun 202416,2316,2316,2316,2316,23-
13 jun 202416,3716,3716,3716,3716,37-
12 jun 202416,4316,4316,4316,4316,43-
11 jun 202416,3516,3516,3516,3516,35-
10 jun 202416,4816,4816,4816,4816,48-
07 jun 202416,4816,4816,4816,4816,48-
06 jun 202416,5616,5616,5616,5616,56-
05 jun 202416,5516,5516,5516,5516,55-
04 jun 202416,4516,4516,4516,4516,45-
03 jun 202416,5116,5116,5116,5116,51-
31 may 202416,6016,6016,6016,6016,60-
30 may 202416,3816,3816,3816,3816,38-
29 may 202416,2816,2816,2816,2816,28-
28 may 202416,4616,4616,4616,4616,46-
24 may 202416,5416,5416,5416,5416,54-
23 may 202416,5116,5116,5116,5116,51-
22 may 202416,6916,6916,6916,6916,69-
21 may 202416,8216,8216,8216,8216,82-
20 may 202416,7916,7916,7916,7916,79-
17 may 202416,8716,8716,8716,8716,87-
16 may 202416,7916,7916,7916,7916,79-
15 may 202416,8016,8016,8016,8016,80-
14 may 202416,7316,7316,7316,7316,73-
13 may 202416,6516,6516,6516,6516,65-
10 may 202416,6716,6716,6716,6716,67-
09 may 202416,5916,5916,5916,5916,59-
08 may 202416,4616,4616,4616,4616,46-
07 may 202416,4316,4316,4316,4316,43-
06 may 202416,4016,4016,4016,4016,40-
03 may 202416,2916,2916,2916,2916,29-
02 may 202416,1916,1916,1916,1916,19-
01 may 202416,0816,0816,0816,0816,08-
30 abr 202416,1916,1916,1916,1916,19-
29 abr 202416,3716,3716,3716,3716,37-
26 abr 202416,3116,3116,3116,3116,31-
25 abr 202416,3316,3316,3316,3316,33-
24 abr 202416,3516,3516,3516,3516,35-
23 abr 202416,3516,3516,3516,3516,35-
22 abr 202416,1916,1916,1916,1916,19-
19 abr 202416,0216,0216,0216,0216,02-
18 abr 202415,9315,9315,9315,9315,93-
17 abr 202415,9015,9015,9015,9015,90-
16 abr 202415,9415,9415,9415,9415,94-
15 abr 202416,0316,0316,0316,0316,03-
12 abr 202416,0916,0916,0916,0916,09-
11 abr 202416,3516,3516,3516,3516,35-
10 abr 202416,4216,4216,4216,4216,42-
09 abr 202416,5816,5816,5816,5816,58-
08 abr 202416,5716,5716,5716,5716,57-
05 abr 202416,5816,5816,5816,5816,58-
04 abr 202416,5016,5016,5016,5016,50-
03 abr 202416,6116,6116,6116,6116,61-
02 abr 202416,5816,5816,5816,5816,58-
01 abr 202416,6616,6616,6616,6616,66-
28 mar 202416,7616,7616,7616,7616,76-
27 mar 202416,7016,7016,7016,7016,70-
26 mar 202416,4816,4816,4816,4816,48-
25 mar 202416,4916,4916,4916,4916,49-
22 mar 202416,5016,5016,5016,5016,50-
21 mar 202416,5616,5616,5616,5616,56-
20 mar 202416,5016,5016,5016,5016,50-
19 mar 202416,3616,3616,3616,3616,36-
18 mar 202416,2416,2416,2416,2416,24-
15 mar 202416,2616,2616,2616,2616,26-
14 mar 202416,3816,3816,3816,3816,38-
13 mar 202416,4716,4716,4716,4716,47-
12 mar 202416,4216,4216,4216,4216,42-
11 mar 202416,3216,3216,3216,3216,32-
08 mar 202416,3016,3016,3016,3016,30-
07 mar 202416,3016,3016,3016,3016,30-
06 mar 202416,1716,1716,1716,1716,17-
05 mar 202416,1016,1016,1016,1016,10-
04 mar 202416,1716,1716,1716,1716,17-
01 mar 202416,1416,1416,1416,1416,14-
29 feb 202416,0516,0516,0516,0516,05-
28 feb 202416,0116,0116,0116,0116,01-
27 feb 202416,1016,1016,1016,1016,10-
26 feb 202416,0816,0816,0816,0816,08-
23 feb 202416,1916,1916,1916,1916,19-
22 feb 202416,1516,1516,1516,1516,15-
21 feb 202416,0416,0416,0416,0416,04-
20 feb 202416,0216,0216,0216,0216,02-
16 feb 202415,9715,9715,9715,9715,97-
15 feb 202415,9715,9715,9715,9715,97-
14 feb 202415,8115,8115,8115,8115,81-
13 feb 202415,7115,7115,7115,7115,71-
12 feb 202415,9015,9015,9015,9015,90-
09 feb 202415,8615,8615,8615,8615,86-
08 feb 202415,8715,8715,8715,8715,87-
07 feb 202415,7715,7715,7715,7715,77-
06 feb 202415,7315,7315,7315,7315,73-
05 feb 202415,6515,6515,6515,6515,65-
02 feb 202415,7315,7315,7315,7315,73-
01 feb 202415,8715,8715,8715,8715,87-
31 ene 202415,6615,6615,6615,6615,66-
30 ene 202415,8515,8515,8515,8515,85-
29 ene 202415,9215,9215,9215,9215,92-
26 ene 202415,8415,8415,8415,8415,84-
25 ene 202415,7415,7415,7415,7415,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...