Mercados españoles cerrados en 3 hrs 58 min

Franklin Resources, Inc. (BEN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,10-1,12 (-5,28%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 202020,6921,0120,0220,1020,104.215.000
18 sept. 202020,9521,4020,8921,2221,225.448.600
17 sept. 202020,7721,0320,6321,0021,002.173.000
16 sept. 202020,4121,3820,3721,0621,062.439.500
15 sept. 202020,4220,6020,3720,3920,392.501.200
14 sept. 202020,3320,6320,2220,3720,372.438.600
11 sept. 202020,0920,3820,0420,2320,232.852.100
10 sept. 202020,2720,4320,0220,0720,073.931.900
09 sept. 202020,6820,7120,2720,4020,403.017.200
08 sept. 202021,1321,1920,4320,5620,563.195.200
04 sept. 202021,8221,9721,2921,3021,302.854.200
03 sept. 202021,7922,2021,3921,5221,522.798.100
02 sept. 202021,0021,8720,9221,7721,773.627.400
01 sept. 202020,8721,1220,7521,0221,021.952.400
31 ago. 202021,3421,3720,8921,0621,062.796.500
28 ago. 202021,5221,5221,0621,3321,332.000.800
27 ago. 202021,3221,5821,0921,3521,352.383.800
26 ago. 202021,4021,4321,1721,3021,301.904.900
25 ago. 202021,7721,8821,4021,4621,461.218.900
24 ago. 202021,0421,5820,9421,5721,572.492.000
21 ago. 202021,1221,3220,7920,9920,992.795.800
20 ago. 202021,4521,5621,1721,1721,172.058.500
19 ago. 202021,6821,9821,5621,6721,671.849.400
18 ago. 202021,8022,0321,6921,7221,722.131.700
17 ago. 202021,9022,0621,5621,8021,802.036.500
14 ago. 202021,7622,0721,5121,9521,951.613.600
13 ago. 202021,8122,2221,6721,8821,882.031.400
12 ago. 202023,0223,2921,7922,0122,013.520.900
11 ago. 202022,7123,2622,5622,6722,673.962.000
10 ago. 202022,4122,4722,1022,3822,382.345.800
07 ago. 202021,6922,3821,6322,3122,312.108.800
06 ago. 202022,0522,2321,8121,8521,852.363.600
05 ago. 202021,3722,2421,3722,1822,183.199.400
04 ago. 202021,3021,5121,0521,2121,212.346.700
03 ago. 202021,0521,6120,9121,4721,473.111.300
31 jul. 202020,6221,0620,5021,0521,0513.424.200
30 jul. 202020,6920,8620,4720,6720,673.363.700
29 jul. 202020,7721,1820,5421,1221,125.442.800
28 jul. 202020,7620,7919,7820,5620,567.233.300
27 jul. 202020,4521,1720,4221,0221,024.181.600
24 jul. 202020,8721,1020,5520,6020,603.001.800
23 jul. 202020,7520,9820,4720,8020,804.056.100
22 jul. 202021,1821,3320,7820,9120,912.890.800
21 jul. 202020,5421,2620,5121,2621,263.827.300
20 jul. 202020,8720,9020,3020,4020,403.621.800
17 jul. 202021,3821,6120,9821,0521,052.142.000
16 jul. 202021,3021,8421,1421,3121,311.700.800
15 jul. 202021,3121,5820,8621,5221,522.468.200
14 jul. 202020,5520,8520,3320,7620,762.194.800
14 jul. 20200.27 Dividendo
13 jul. 202021,3321,4020,7720,8620,593.632.700
10 jul. 202020,2821,1620,2721,1020,834.200.800
09 jul. 202021,0221,1120,1920,2720,012.785.900
08 jul. 202020,7621,2320,6321,1320,862.681.900
07 jul. 202020,6320,9220,5820,6720,402.770.500
06 jul. 202020,9421,2520,7720,9320,662.316.100
02 jul. 202020,7521,0020,3120,3820,122.559.600
01 jul. 202021,0121,0120,1820,2019,942.999.200
30 jun. 202020,3021,1020,2720,9720,705.676.700
29 jun. 202020,3020,5020,1320,4420,183.282.000
26 jun. 202020,7320,7919,8920,0419,783.973.000
25 jun. 202020,7521,3020,5221,0820,812.661.100
24 jun. 202021,5021,5020,7320,8220,554.216.900
23 jun. 202022,0822,1421,5221,5521,273.635.000
22 jun. 202021,7922,0721,6021,6921,412.626.800
19 jun. 202023,0723,0721,9521,9521,6713.766.200
18 jun. 202022,2322,9822,0722,5622,273.199.900
17 jun. 202022,4822,9822,2922,5022,212.278.400
16 jun. 202023,1523,1522,1322,4922,203.276.100
15 jun. 202021,2522,6621,0122,2321,944.422.600
12 jun. 202021,7521,9321,1021,7921,513.698.000
11 jun. 202021,0821,7920,7620,8520,583.446.800
10 jun. 202023,6923,6922,3622,5422,253.605.800
09 jun. 202023,4923,7822,8823,6523,343.708.700
08 jun. 202023,0924,3323,0924,2323,926.483.600
05 jun. 202022,9923,6822,5522,7022,414.136.700
04 jun. 202020,9421,6120,5121,5921,313.309.700
03 jun. 202020,1821,2720,1421,0920,824.560.800
02 jun. 202019,5920,1119,5919,8019,543.229.400
01 jun. 202018,9619,7218,8519,4919,243.388.500
29 may. 202018,6419,0918,4718,8718,637.218.700
28 may. 202019,5119,5218,8318,9118,673.708.100
27 may. 202019,8419,8419,1719,3519,103.722.600
26 may. 202018,5419,2418,5218,9618,713.653.500
22 may. 202018,0318,1617,5017,8917,662.771.000
21 may. 202018,1318,3817,9317,9617,732.140.300
20 may. 202018,2318,5518,1118,2017,962.882.900
19 may. 202018,2518,4117,8517,9317,703.688.600
18 may. 202018,6318,9518,2618,3418,105.871.900
15 may. 202017,5917,8217,3617,7617,539.869.800
14 may. 202016,9818,0816,4118,0317,805.156.900
13 may. 202017,8117,9017,0917,3317,115.766.900
12 may. 202019,4719,6618,0018,0117,783.816.900
11 may. 202018,9319,6618,7819,5719,324.098.500
08 may. 202018,3719,2518,3619,2018,953.150.800
07 may. 202018,0618,6318,0118,1417,912.450.900
06 may. 202018,1218,3717,3817,7417,513.434.600
05 may. 202018,5618,7917,9017,9617,733.599.400
04 may. 202017,7718,3817,4718,3318,094.729.400
01 may. 202018,1318,2317,2818,0317,805.329.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines