Mercados españoles cerrados

Franklin Gold and Precious Metals R6 (FGPMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,53+0,07 (+0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202421,5321,5321,5321,5321,53-
25 jul 202421,4621,4621,4621,4621,46-
24 jul 202422,0522,0522,0522,0522,05-
23 jul 202422,0122,0122,0122,0122,01-
22 jul 202422,1122,1122,1122,1122,11-
19 jul 202422,2322,2322,2322,2322,23-
18 jul 202422,4322,4322,4322,4322,43-
17 jul 202422,8522,8522,8522,8522,85-
16 jul 202423,2423,2423,2423,2423,24-
15 jul 202422,9022,9022,9022,9022,90-
12 jul 202423,0923,0923,0923,0923,09-
11 jul 202422,8122,8122,8122,8122,81-
10 jul 202422,2222,2222,2222,2222,22-
09 jul 202421,6821,6821,6821,6821,68-
08 jul 202421,7321,7321,7321,7321,73-
05 jul 202421,7421,7421,7421,7421,74-
03 jul 202421,1321,1321,1321,1321,13-
02 jul 202420,5420,5420,5420,5420,54-
01 jul 202420,3320,3320,3320,3320,33-
28 jun 202420,5920,5920,5920,5920,59-
27 jun 202420,3320,3320,3320,3320,33-
26 jun 202420,2320,2320,2320,2320,23-
25 jun 202420,3120,3120,3120,3120,31-
24 jun 202420,7020,7020,7020,7020,70-
21 jun 202420,8120,8120,8120,8120,81-
20 jun 202420,9820,9820,9820,9820,98-
18 jun 202420,5920,5920,5920,5920,59-
17 jun 202420,3020,3020,3020,3020,30-
14 jun 202420,3920,3920,3920,3920,39-
13 jun 202420,4120,4120,4120,4120,41-
12 jun 202420,7920,7920,7920,7920,79-
11 jun 202420,5320,5320,5320,5320,53-
10 jun 202420,9420,9420,9420,9420,94-
07 jun 202420,7620,7620,7620,7620,76-
06 jun 202421,8121,8121,8121,8121,81-
05 jun 202421,1821,1821,1821,1821,18-
04 jun 202421,0221,0221,0221,0221,02-
03 jun 202421,6121,6121,6121,6121,61-
31 may 202421,7521,7521,7521,7521,75-
30 may 202421,6921,6921,6921,6921,69-
29 may 202421,5421,5421,5421,5421,54-
28 may 202421,8821,8821,8821,8821,88-
24 may 202421,4421,4421,4421,4421,44-
23 may 202421,0921,0921,0921,0921,09-
22 may 202421,5821,5821,5821,5821,58-
21 may 202422,4222,4222,4222,4222,42-
20 may 202422,2322,2322,2322,2322,23-
17 may 202422,1522,1522,1522,1522,15-
16 may 202421,6221,6221,6221,6221,62-
15 may 202421,5421,5421,5421,5421,54-
14 may 202421,1721,1721,1721,1721,17-
13 may 202420,9720,9720,9720,9720,97-
10 may 202421,0821,0821,0821,0821,08-
09 may 202420,9920,9920,9920,9920,99-
08 may 202420,5320,5320,5320,5320,53-
07 may 202420,5420,5420,5420,5420,54-
06 may 202420,3320,3320,3320,3320,33-
03 may 202419,9919,9919,9919,9919,99-
02 may 202420,1120,1120,1120,1120,11-
01 may 202420,0220,0220,0220,0220,02-
30 abr 202420,0020,0020,0020,0020,00-
29 abr 202420,9220,9220,9220,9220,92-
26 abr 202420,6520,6520,6520,6520,65-
25 abr 202420,3420,3420,3420,3420,34-
24 abr 202419,8519,8519,8519,8519,85-
23 abr 202419,9319,9319,9319,9319,93-
22 abr 202419,8819,8819,8819,8819,88-
19 abr 202420,5020,5020,5020,5020,50-
18 abr 202420,2620,2620,2620,2620,26-
17 abr 202420,2420,2420,2420,2420,24-
16 abr 202419,9419,9419,9419,9419,94-
15 abr 202420,1920,1920,1920,1920,19-
12 abr 202420,4520,4520,4520,4520,45-
11 abr 202420,6620,6620,6620,6620,66-
10 abr 202420,2820,2820,2820,2820,28-
09 abr 202420,6520,6520,6520,6520,65-
08 abr 202420,4120,4120,4120,4120,41-
05 abr 202420,2720,2720,2720,2720,27-
04 abr 202419,8519,8519,8519,8519,85-
03 abr 202419,9219,9219,9219,9219,92-
02 abr 202419,3619,3619,3619,3619,36-
01 abr 202418,9318,9318,9318,9318,93-
28 mar 202418,7518,7518,7518,7518,75-
27 mar 202418,4018,4018,4018,4018,40-
26 mar 202417,8617,8617,8617,8617,86-
25 mar 202417,8617,8617,8617,8617,86-
22 mar 202417,8517,8517,8517,8517,85-
21 mar 202418,0618,0618,0618,0618,06-
20 mar 202418,0318,0318,0318,0318,03-
19 mar 202417,5517,5517,5517,5517,55-
18 mar 202417,8017,8017,8017,8017,80-
15 mar 202418,0418,0418,0418,0418,04-
14 mar 202418,0618,0618,0618,0618,06-
13 mar 202418,1818,1818,1818,1818,18-
12 mar 202417,8917,8917,8917,8917,89-
11 mar 202417,9517,9517,9517,9517,95-
08 mar 202417,8217,8217,8217,8217,82-
07 mar 202417,8317,8317,8317,8317,83-
06 mar 202417,5017,5017,5017,5017,50-
05 mar 202417,1517,1517,1517,1517,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...