Mercados españoles cerrados en 4 hrs 36 min
IBEX 35
9.281,60 +54,30 (+0,59%) Euro Stoxx 50
4.263,26 +54,11 (+1,29%) Dólar/Euro
1,0770 +0,0052 (+0,48%) Petróleo Brent
85,24 +0,15 (+0,18%) Oro
1.883,00 +5,60 (+0,30%) BTC-EUR
21.121,69 -555,17 (-2,56%)
Franklin Gold and Precious Metals Fund Class R6 (FGPMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 07 feb 2023 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 06 feb 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 03 feb 2023 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 02 feb 2023 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 01 feb 2023 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 31 ene 2023 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 30 ene 2023 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 27 ene 2023 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 26 ene 2023 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 25 ene 2023 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 24 ene 2023 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 23 ene 2023 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 20 ene 2023 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 19 ene 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 18 ene 2023 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 17 ene 2023 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 13 ene 2023 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 12 ene 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 11 ene 2023 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 10 ene 2023 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 09 ene 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 06 ene 2023 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 05 ene 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 04 ene 2023 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 03 ene 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 30 dic 2022 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 29 dic 2022 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 28 dic 2022 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 27 dic 2022 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 23 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 22 dic 2022 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 21 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 20 dic 2022 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 19 dic 2022 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 16 dic 2022 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 15 dic 2022 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 14 dic 2022 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 13 dic 2022 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 12 dic 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 09 dic 2022 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 08 dic 2022 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 07 dic 2022 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 06 dic 2022 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 05 dic 2022 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 02 dic 2022 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 01 dic 2022 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 30 nov 2022 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 29 nov 2022 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 28 nov 2022 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 25 nov 2022 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 23 nov 2022 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 22 nov 2022 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 21 nov 2022 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 18 nov 2022 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 17 nov 2022 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 16 nov 2022 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 15 nov 2022 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 14 nov 2022 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 11 nov 2022 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 10 nov 2022 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 09 nov 2022 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 nov 2022 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 07 nov 2022 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 04 nov 2022 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 03 nov 2022 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 02 nov 2022 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 01 nov 2022 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 31 oct 2022 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 28 oct 2022 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 27 oct 2022 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 26 oct 2022 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 25 oct 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 24 oct 2022 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 21 oct 2022 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 20 oct 2022 | 14,77 | 14,77 | 14,77 | 14,77 | 14,77 | - |
| 19 oct 2022 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 18 oct 2022 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 17 oct 2022 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 14 oct 2022 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 13 oct 2022 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 12 oct 2022 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 11 oct 2022 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 10 oct 2022 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 07 oct 2022 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 06 oct 2022 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 05 oct 2022 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 04 oct 2022 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 03 oct 2022 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 30 sept 2022 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 29 sept 2022 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 28 sept 2022 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 27 sept 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 26 sept 2022 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 23 sept 2022 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 22 sept 2022 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 21 sept 2022 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 20 sept 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 19 sept 2022 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 16 sept 2022 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
