Mercados españoles cerrados

Franklin Gold and Precious Metals R6 (FGPMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,50+0,24 (+1,18%)
Al cierre: 06:05PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
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-
04 mar 202416,8516,8516,8516,8516,85-
01 mar 202416,1816,1816,1816,1816,18-
29 feb 202415,6215,6215,6215,6215,62-
28 feb 202415,3715,3715,3715,3715,37-
27 feb 202415,4415,4415,4415,4415,44-
26 feb 202415,5415,5415,5415,5415,54-
23 feb 202415,7415,7415,7415,7415,74-
22 feb 202415,5715,5715,5715,5715,57-
21 feb 202415,8215,8215,8215,8215,82-
20 feb 202415,9515,9515,9515,9515,95-
16 feb 202416,0216,0216,0216,0216,02-
15 feb 202415,9015,9015,9015,9015,90-
14 feb 202415,6015,6015,6015,6015,60-
13 feb 202415,5015,5015,5015,5015,50-
12 feb 202416,3116,3116,3116,3116,31-
09 feb 202416,2216,2216,2216,2216,22-
08 feb 202416,4416,4416,4416,4416,44-
07 feb 202416,5316,5316,5316,5316,53-
06 feb 202416,6516,6516,6516,6516,65-
05 feb 202416,5216,5216,5216,5216,52-
02 feb 202416,9216,9216,9216,9216,92-
01 feb 202417,2817,2817,2817,2817,28-
31 ene 202416,8816,8816,8816,8816,88-
30 ene 202417,1517,1517,1517,1517,15-
29 ene 202417,2817,2817,2817,2817,28-
26 ene 202416,9016,9016,9016,9016,90-
25 ene 202416,9016,9016,9016,9016,90-
24 ene 202416,6516,6516,6516,6516,65-
23 ene 202416,7116,7116,7116,7116,71-
22 ene 202416,4816,4816,4816,4816,48-
19 ene 202416,6216,6216,6216,6216,62-
18 ene 202416,6516,6516,6516,6516,65-
17 ene 202416,4816,4816,4816,4816,48-
16 ene 202416,8516,8516,8516,8516,85-
12 ene 202417,4117,4117,4117,4117,41-
11 ene 202417,1017,1017,1017,1017,10-
10 ene 202417,2417,2417,2417,2417,24-
09 ene 202417,3217,3217,3217,3217,32-
08 ene 202417,5217,5217,5217,5217,52-
05 ene 202417,5617,5617,5617,5617,56-
04 ene 202417,5017,5017,5017,5017,50-
03 ene 202417,6617,6617,6617,6617,66-
02 ene 202418,0318,0318,0318,0318,03-
29 dic 202318,3418,3418,3418,3418,34-
28 dic 202318,4718,4718,4718,4718,47-
27 dic 202318,7918,7918,7918,7918,79-
26 dic 202318,5418,5418,5418,5418,54-
22 dic 202318,4118,4118,4118,4118,41-
21 dic 202318,3318,3318,3318,3318,33-
20 dic 202318,0418,0418,0418,0418,04-
20 dic 20230.583 Dividendo
19 dic 202318,8618,8618,8618,8618,28-
18 dic 202318,4118,4118,4118,4117,84-
15 dic 202318,4018,4018,4018,4017,83-
14 dic 202318,5118,5118,5118,5117,94-
13 dic 202318,0818,0818,0818,0817,52-
12 dic 202317,3317,3317,3317,3316,79-
11 dic 202317,6717,6717,6717,6717,12-
08 dic 202317,9517,9517,9517,9517,40-
07 dic 202318,2718,2718,2718,2717,71-
06 dic 202318,3418,3418,3418,3417,77-
05 dic 202318,4218,4218,4218,4217,85-
04 dic 202318,9618,9618,9618,9618,37-
01 dic 202319,1419,1419,1419,1418,55-
30 nov 202318,6518,6518,6518,6518,07-
29 nov 202318,6218,6218,6218,6218,04-
28 nov 202318,3318,3318,3318,3317,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...