Mercados españoles abiertos en 1 hr 31 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.248,73 -586,37 (-1,51%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,67 -0,49 (-0,59%) Bitcoin EUR
58.318,34 -714,21 (-1,21%)
Franklin Gold and Precious Metals Fund (FKRCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 06 may 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 03 may 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 02 may 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 01 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 30 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 29 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 26 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 25 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 24 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 23 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 22 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 19 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 18 abr 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 17 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 16 abr 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 15 abr 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 12 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 11 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 10 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 09 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 08 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 05 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 04 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 03 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 02 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 01 abr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 28 mar 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 27 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 26 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 25 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 22 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 21 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 20 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 19 mar 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 18 mar 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 15 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 14 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 13 mar 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 12 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 11 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 08 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,16 | - |
| 07 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 06 mar 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 05 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 04 mar 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 01 mar 2024 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 29 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 28 feb 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 27 feb 2024 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 26 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 23 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 22 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 21 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 20 feb 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 16 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 15 feb 2024 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 14 feb 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 13 feb 2024 | 14,06 | 14,06 | 14,06 | 14,06 | 14,06 | - |
| 12 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 09 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 08 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 07 feb 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 06 feb 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 05 feb 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,99 | - |
| 02 feb 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 01 feb 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 31 ene 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 30 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 29 ene 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 26 ene 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 25 ene 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 24 ene 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 23 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 22 ene 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 19 ene 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 18 ene 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 17 ene 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 16 ene 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 12 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 11 ene 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 10 ene 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| 09 ene 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 08 ene 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 05 ene 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 04 ene 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 03 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 02 ene 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 29 dic 2023 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 28 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 27 dic 2023 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 26 dic 2023 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 22 dic 2023 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 21 dic 2023 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 20 dic 2023 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 20 dic 2023 | 0.519 Dividendo | |||||
| 19 dic 2023 | 17,11 | 17,11 | 17,11 | 17,11 | 16,59 | - |
| 18 dic 2023 | 16,70 | 16,70 | 16,70 | 16,70 | 16,19 | - |
| 15 dic 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,18 | - |
| 14 dic 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,28 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.