Mercados españoles cerrados en 7 hrs 56 min

Franklin Electric Co., Inc. (FELE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
100,78+0,84 (+0,84%)
Al cierre: 04:00PM EDT
100,78 0,00 (0,00%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202499,76101,2499,76100,78100,78315.100
06 may 202499,13100,2099,1399,9499,94133.100
03 may 2024100,05100,0598,2598,9098,90185.700
02 may 202498,5099,0797,5498,7298,72189.900
01 may 202495,7798,9795,7797,6097,60306.300
01 may 20240.25 Dividendo
30 abr 202499,21102,1095,7896,2796,02429.200
29 abr 2024102,79103,85102,69103,24102,97260.000
26 abr 2024102,39103,18102,23102,77102,50163.000
25 abr 2024102,00103,07100,88102,54102,27216.500
24 abr 2024103,53104,29102,80102,85102,58320.700
23 abr 2024102,31104,20102,31103,62103,35166.600
22 abr 2024101,58102,75100,74102,05101,78370.000
19 abr 2024100,02101,69100,02101,44101,18261.700
18 abr 2024100,26102,1799,85100,51100,25214.000
17 abr 2024101,23101,50100,04100,1999,93186.100
16 abr 202499,99101,3299,44100,96100,70145.400
15 abr 2024101,01101,64100,01100,39100,13183.900
12 abr 2024100,76101,0299,85100,45100,19121.100
11 abr 2024101,08101,73100,16101,42101,16123.000
10 abr 2024101,29102,14100,51101,08100,82156.900
09 abr 2024103,04103,99102,03103,59103,32213.700
08 abr 2024103,82103,82102,91102,92102,65118.500
05 abr 2024102,36103,64102,36103,02102,7596.200
04 abr 2024104,23104,75102,18102,48102,21156.100
03 abr 2024102,98104,79102,71103,80103,53154.000
02 abr 2024104,28104,68102,89103,55103,28214.200
01 abr 2024106,81107,17104,66105,50105,2396.100
28 mar 2024106,99107,89106,43106,81106,53203.700
27 mar 2024105,90107,14105,90106,64106,36152.600
26 mar 2024104,99105,83104,43105,18104,91142.500
25 mar 2024105,52106,84104,15104,28104,0198.500
22 mar 2024105,77105,77104,84105,09104,82125.000
21 mar 2024103,51106,08103,15105,39105,12184.300
20 mar 2024101,63103,51101,63103,09102,82105.000
19 mar 2024101,36102,76101,14102,07101,80108.900
18 mar 2024101,79102,55101,42101,44101,18168.400
15 mar 2024100,27101,86100,27101,85101,59378.400
14 mar 2024101,03101,63100,10100,99100,73141.300
13 mar 2024101,05102,35101,05101,31101,05120.400
12 mar 2024100,95101,63100,52101,52101,2679.900
11 mar 2024101,15102,02100,59101,39101,1389.500
08 mar 2024103,43103,90101,81101,82101,5698.000
07 mar 2024102,59103,62102,47102,55102,28101.900
06 mar 2024102,65103,43101,74102,21101,94125.400
05 mar 2024103,66104,64101,37102,15101,88136.800
04 mar 2024104,13105,30103,52104,19103,92139.600
01 mar 2024104,17105,12103,40103,93103,66231.100
29 feb 2024101,51104,45100,86103,96103,69356.900
28 feb 202499,65101,3199,65101,05100,79122.200
27 feb 2024100,13101,5699,42100,37100,11161.600
26 feb 202499,73100,5099,52100,0399,77160.000
23 feb 202499,52100,5198,72100,48100,22138.500
22 feb 202497,8298,4396,9798,3798,11185.600
21 feb 202499,30100,0697,8498,0797,82247.400
20 feb 202499,4799,5098,0399,1298,86790.800
16 feb 2024100,02101,0099,75100,28100,02236.500
15 feb 202498,90100,3298,62100,28100,02176.000
14 feb 202496,8198,2496,0798,0197,76195.700
13 feb 202496,2798,7193,6395,5995,34304.200
12 feb 202499,54100,9699,4099,9999,73218.300
09 feb 202497,7299,5297,6499,4899,22121.500
08 feb 202496,6197,8096,2997,7297,47112.900
07 feb 202496,2697,4595,8196,6196,36177.500
06 feb 202494,9296,5694,7396,0695,81348.700
05 feb 202495,5695,5694,5494,9294,67119.100
02 feb 202495,4196,9795,4196,5196,26103.800
01 feb 202495,1896,6095,0796,4896,23182.700
31 ene 202496,7396,9494,2294,2694,02281.500
31 ene 20240.25 Dividendo
30 ene 202496,1797,5396,1796,9896,48132.800
29 ene 202495,5696,8595,3896,8196,31112.100
26 ene 202496,8597,0595,7895,8695,3673.200
25 ene 202496,6196,7395,4896,3295,82245.800
24 ene 202497,8597,8595,0395,3794,88117.700
23 ene 202497,5697,5696,0396,8796,37131.900
22 ene 202495,1097,0095,0096,5296,02233.400
19 ene 202494,4694,7893,3194,5794,08333.900
18 ene 202493,2894,1992,9894,0993,60169.500
17 ene 202492,6993,9892,6092,7192,23192.000
16 ene 202493,0394,2692,4893,7493,26213.500
12 ene 202493,9093,9892,9893,5293,04147.600
11 ene 202492,4093,1291,4992,6592,17115.000
10 ene 202492,2193,1292,2193,0092,5298.600
09 ene 202492,2592,6291,4592,4291,94132.700
08 ene 202492,8793,4892,3793,3792,8985.600
05 ene 202492,6693,4592,4492,7192,23187.500
04 ene 202493,3993,9393,0293,4592,97234.200
03 ene 202495,0395,1493,0093,0092,52129.900
02 ene 202496,0796,7794,5595,0294,53199.500
29 dic 202397,4597,9796,4196,6596,1588.600
28 dic 202397,0697,6396,7697,4296,92104.300
27 dic 202397,8797,9997,3297,5197,0199.900
26 dic 202397,2397,7796,5597,5897,0875.000
22 dic 202396,6097,4296,4896,7496,2482.100
21 dic 202396,2696,4594,9995,8795,37128.500
20 dic 202395,9997,4995,2595,4294,93155.800
19 dic 202395,3996,4595,3996,0395,53144.400
18 dic 202395,9495,9494,5494,6594,16222.600
15 dic 202397,2597,2595,4295,9395,43475.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...