Mercados españoles abiertos en 1 hr 24 mins

Franklin Gold and Precious Metals Adv (FGADX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,56-0,07 (-0,36%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202419,5619,5619,5619,5619,56-
23 abr 202419,6319,6319,6319,6319,63-
22 abr 202419,5919,5919,5919,5919,59-
19 abr 202420,2020,2020,2020,2020,20-
18 abr 202419,9619,9619,9619,9619,96-
17 abr 202419,9419,9419,9419,9419,94-
16 abr 202419,6519,6519,6519,6519,65-
15 abr 202419,8919,8919,8919,8919,89-
12 abr 202420,1520,1520,1520,1520,15-
11 abr 202420,3620,3620,3620,3620,36-
10 abr 202419,9919,9919,9919,9919,99-
09 abr 202420,3520,3520,3520,3520,35-
08 abr 202420,1120,1120,1120,1120,11-
05 abr 202419,9719,9719,9719,9719,97-
04 abr 202419,5619,5619,5619,5619,56-
03 abr 202419,6319,6319,6319,6319,63-
02 abr 202419,0719,0719,0719,0719,07-
01 abr 202418,6518,6518,6518,6518,65-
28 mar 202418,4818,4818,4818,4818,48-
27 mar 202418,1318,1318,1318,1318,13-
26 mar 202417,6017,6017,6017,6017,60-
25 mar 202417,6017,6017,6017,6017,60-
22 mar 202417,5917,5917,5917,5917,59-
21 mar 202417,8017,8017,8017,8017,80-
20 mar 202417,7717,7717,7717,7717,77-
19 mar 202417,2917,2917,2917,2917,29-
18 mar 202417,5417,5417,5417,5417,54-
15 mar 202417,7717,7717,7717,7717,77-
14 mar 202417,8017,8017,8017,8017,80-
13 mar 202417,9117,9117,9117,9117,91-
12 mar 202417,6317,6317,6317,6317,63-
11 mar 202417,6917,6917,6917,6917,69-
08 mar 202417,5617,5617,5617,5617,56-
07 mar 202417,5717,5717,5717,5717,57-
06 mar 202417,2517,2517,2517,2517,25-
05 mar 202416,9016,9016,9016,9016,90-
04 mar 202416,6116,6116,6116,6116,61-
01 mar 202415,9415,9415,9415,9415,94-
29 feb 202415,3915,3915,3915,3915,39-
28 feb 202415,1415,1415,1415,1415,14-
27 feb 202415,2215,2215,2215,2215,22-
26 feb 202415,3215,3215,3215,3215,32-
23 feb 202415,5215,5215,5215,5215,52-
22 feb 202415,3415,3415,3415,3415,34-
21 feb 202415,5915,5915,5915,5915,59-
20 feb 202415,7215,7215,7215,7215,72-
16 feb 202415,7915,7915,7915,7915,79-
15 feb 202415,6715,6715,6715,6715,67-
14 feb 202415,3815,3815,3815,3815,38-
13 feb 202415,2715,2715,2715,2715,27-
12 feb 202416,0716,0716,0716,0716,07-
09 feb 202415,9915,9915,9915,9915,99-
08 feb 202416,2016,2016,2016,2016,20-
07 feb 202416,2916,2916,2916,2916,29-
06 feb 202416,4016,4016,4016,4016,40-
05 feb 202416,2816,2816,2816,2816,28-
02 feb 202416,6816,6816,6816,6816,68-
01 feb 202417,0317,0317,0317,0317,03-
31 ene 202416,6316,6316,6316,6316,63-
30 ene 202416,9016,9016,9016,9016,90-
29 ene 202417,0317,0317,0317,0317,03-
26 ene 202416,6516,6516,6516,6516,65-
25 ene 202416,6516,6516,6516,6516,65-
24 ene 202416,4116,4116,4116,4116,41-
23 ene 202416,4616,4616,4616,4616,46-
22 ene 202416,2416,2416,2416,2416,24-
19 ene 202416,3816,3816,3816,3816,38-
18 ene 202416,4116,4116,4116,4116,41-
17 ene 202416,2416,2416,2416,2416,24-
16 ene 202416,6016,6016,6016,6016,60-
12 ene 202417,1617,1617,1617,1617,16-
11 ene 202416,8516,8516,8516,8516,85-
10 ene 202416,9916,9916,9916,9916,99-
09 ene 202417,0717,0717,0717,0717,07-
08 ene 202417,2617,2617,2617,2617,26-
05 ene 202417,3117,3117,3117,3117,31-
04 ene 202417,2517,2517,2517,2517,25-
03 ene 202417,4017,4017,4017,4017,40-
02 ene 202417,7717,7717,7717,7717,77-
29 dic 202318,0718,0718,0718,0718,07-
28 dic 202318,2018,2018,2018,2018,20-
27 dic 202318,5118,5118,5118,5118,51-
26 dic 202318,2718,2718,2718,2718,27-
22 dic 202318,1418,1418,1418,1418,14-
21 dic 202318,0718,0718,0718,0718,07-
20 dic 202317,7817,7817,7817,7817,78-
20 dic 20230.559 Dividendo
19 dic 202318,5718,5718,5718,5718,01-
18 dic 202318,1318,1318,1318,1317,58-
15 dic 202318,1218,1218,1218,1217,57-
14 dic 202318,2318,2318,2318,2317,68-
13 dic 202317,8117,8117,8117,8117,27-
12 dic 202317,0617,0617,0617,0616,55-
11 dic 202317,4017,4017,4017,4016,88-
08 dic 202317,6817,6817,6817,6817,15-
07 dic 202317,9917,9917,9917,9917,45-
06 dic 202318,0618,0618,0618,0617,52-
05 dic 202318,1418,1418,1418,1417,59-
04 dic 202318,6818,6818,6818,6818,12-
01 dic 202318,8518,8518,8518,8518,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...