Mercados españoles cerrados

Franklin Intl Growth R6 (FILRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,50-0,03 (-0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202416,5016,5016,5016,5016,50-
09 may 202416,5316,5316,5316,5316,53-
08 may 202416,4216,4216,4216,4216,42-
07 may 202416,4216,4216,4216,4216,42-
06 may 202416,4116,4116,4116,4116,41-
03 may 202416,3216,3216,3216,3216,32-
02 may 202416,0616,0616,0616,0616,06-
01 may 202415,8415,8415,8415,8415,84-
30 abr 202415,8115,8115,8115,8115,81-
29 abr 202416,0616,0616,0616,0616,06-
26 abr 202415,9315,9315,9315,9315,93-
25 abr 202415,7715,7715,7715,7715,77-
24 abr 202415,8915,8915,8915,8915,89-
23 abr 202416,1816,1816,1816,1816,18-
22 abr 202415,9315,9315,9315,9315,93-
19 abr 202415,7315,7315,7315,7315,73-
18 abr 202415,8715,8715,8715,8715,87-
17 abr 202415,9215,9215,9215,9215,92-
16 abr 202415,9915,9915,9915,9915,99-
15 abr 202416,0616,0616,0616,0616,06-
12 abr 202416,2016,2016,2016,2016,20-
11 abr 202416,6016,6016,6016,6016,60-
10 abr 202416,5116,5116,5116,5116,51-
09 abr 202416,8616,8616,8616,8616,86-
08 abr 202416,9116,9116,9116,9116,91-
05 abr 202416,8816,8816,8816,8816,88-
04 abr 202416,7916,7916,7916,7916,79-
03 abr 202416,9316,9316,9316,9316,93-
02 abr 202416,8916,8916,8916,8916,89-
01 abr 202417,0617,0617,0617,0617,06-
28 mar 202417,1517,1517,1517,1517,15-
27 mar 202417,1717,1717,1717,1717,17-
26 mar 202417,0417,0417,0417,0417,04-
25 mar 202417,0217,0217,0217,0217,02-
22 mar 202417,0817,0817,0817,0817,08-
21 mar 202417,0817,0817,0817,0817,08-
20 mar 202417,1417,1417,1417,1417,14-
19 mar 202416,8816,8816,8816,8816,88-
18 mar 202416,8616,8616,8616,8616,86-
15 mar 202416,8316,8316,8316,8316,83-
14 mar 202416,9416,9416,9416,9416,94-
13 mar 202417,0217,0217,0217,0217,02-
12 mar 202417,1017,1017,1017,1017,10-
11 mar 202416,9316,9316,9316,9316,93-
08 mar 202416,9616,9616,9616,9616,96-
07 mar 202417,0417,0417,0417,0417,04-
06 mar 202416,8616,8616,8616,8616,86-
05 mar 202416,6516,6516,6516,6516,65-
04 mar 202416,8616,8616,8616,8616,86-
01 mar 202416,9816,9816,9816,9816,98-
29 feb 202416,7516,7516,7516,7516,75-
28 feb 202416,7416,7416,7416,7416,74-
27 feb 202416,8716,8716,8716,8716,87-
26 feb 202416,8416,8416,8416,8416,84-
23 feb 202416,8416,8416,8416,8416,84-
22 feb 202416,9416,9416,9416,9416,94-
21 feb 202416,7016,7016,7016,7016,70-
20 feb 202416,7116,7116,7116,7116,71-
16 feb 202416,8416,8416,8416,8416,84-
15 feb 202416,8916,8916,8916,8916,89-
14 feb 202416,6116,6116,6116,6116,61-
13 feb 202416,2716,2716,2716,2716,27-
12 feb 202416,7416,7416,7416,7416,74-
09 feb 202416,8416,8416,8416,8416,84-
08 feb 202416,7016,7016,7016,7016,70-
07 feb 202416,5416,5416,5416,5416,54-
06 feb 202416,4216,4216,4216,4216,42-
05 feb 202416,3616,3616,3616,3616,36-
02 feb 202416,4716,4716,4716,4716,47-
01 feb 202416,6016,6016,6016,6016,60-
31 ene 202416,3616,3616,3616,3616,36-
30 ene 202416,5416,5416,5416,5416,54-
29 ene 202416,5916,5916,5916,5916,59-
26 ene 202416,4516,4516,4516,4516,45-
25 ene 202416,3616,3616,3616,3616,36-
24 ene 202416,3016,3016,3016,3016,30-
23 ene 202416,3016,3016,3016,3016,30-
22 ene 202416,2116,2116,2116,2116,21-
19 ene 202416,1416,1416,1416,1416,14-
18 ene 202416,0216,0216,0216,0216,02-
17 ene 202415,8715,8715,8715,8715,87-
16 ene 202416,1016,1016,1016,1016,10-
12 ene 202416,3316,3316,3316,3316,33-
11 ene 202416,2416,2416,2416,2416,24-
10 ene 202416,2616,2616,2616,2616,26-
09 ene 202416,1616,1616,1616,1616,16-
08 ene 202416,1916,1916,1916,1916,19-
05 ene 202415,9115,9115,9115,9115,91-
04 ene 202415,9315,9315,9315,9315,93-
03 ene 202416,0316,0316,0316,0316,03-
02 ene 202416,2716,2716,2716,2716,27-
29 dic 202316,6216,6216,6216,6216,62-
28 dic 202316,6316,6316,6316,6316,63-
27 dic 202316,7016,7016,7016,7016,70-
26 dic 202316,5816,5816,5816,5816,58-
22 dic 202316,4816,4816,4816,4816,48-
21 dic 202316,4716,4716,4716,4716,47-
20 dic 202316,2016,2016,2016,2016,20-
19 dic 202316,4316,4316,4316,4316,43-
18 dic 202316,2416,2416,2416,2416,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...