Mercados españoles cerrados

Franklin Mutual International Value Fund (FMURX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,64-0,01 (-0,04%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202424,6424,6424,6424,6424,64-
17 may 202424,6524,6524,6524,6524,65-
16 may 202424,4824,4824,4824,4824,48-
15 may 202424,6124,6124,6124,6124,61-
14 may 202424,4024,4024,4024,4024,40-
13 may 202424,2424,2424,2424,2424,24-
10 may 202424,1724,1724,1724,1724,17-
09 may 202424,1824,1824,1824,1824,18-
08 may 202423,9823,9823,9823,9823,98-
07 may 202424,0224,0224,0224,0224,02-
06 may 202423,9923,9923,9923,9923,99-
03 may 202423,8423,8423,8423,8423,84-
02 may 202423,6423,6423,6423,6423,64-
01 may 202423,2623,2623,2623,2623,26-
30 abr 202423,2823,2823,2823,2823,28-
29 abr 202423,6123,6123,6123,6123,61-
26 abr 202423,5423,5423,5423,5423,54-
25 abr 202423,5623,5623,5623,5623,56-
24 abr 202423,5423,5423,5423,5423,54-
23 abr 202423,4823,4823,4823,4823,48-
22 abr 202423,2823,2823,2823,2823,28-
19 abr 202422,9422,9422,9422,9422,94-
18 abr 202422,9522,9522,9522,9522,95-
17 abr 202422,9122,9122,9122,9122,91-
16 abr 202422,9222,9222,9222,9222,92-
15 abr 202423,1323,1323,1323,1323,13-
12 abr 202423,1623,1623,1623,1623,16-
11 abr 202423,5123,5123,5123,5123,51-
10 abr 202423,5323,5323,5323,5323,53-
09 abr 202423,7523,7523,7523,7523,75-
08 abr 202423,7323,7323,7323,7323,73-
05 abr 202423,6223,6223,6223,6223,62-
04 abr 202423,5623,5623,5623,5623,56-
03 abr 202423,7023,7023,7023,7023,70-
02 abr 202423,5423,5423,5423,5423,54-
01 abr 202423,5423,5423,5423,5423,54-
28 mar 202423,6723,6723,6723,6723,67-
27 mar 202423,6723,6723,6723,6723,67-
26 mar 202423,4723,4723,4723,4723,47-
25 mar 202423,4023,4023,4023,4023,40-
22 mar 202423,4523,4523,4523,4523,45-
21 mar 202423,4623,4623,4623,4623,46-
20 mar 202423,5423,5423,5423,5423,54-
19 mar 202423,3223,3223,3223,3223,32-
18 mar 202423,2823,2823,2823,2823,28-
15 mar 202423,2523,2523,2523,2523,25-
14 mar 202423,2923,2923,2923,2923,29-
13 mar 202423,4223,4223,4223,4223,42-
12 mar 202423,3923,3923,3923,3923,39-
11 mar 202423,2323,2323,2323,2323,23-
08 mar 202423,2623,2623,2623,2623,26-
07 mar 202423,3323,3323,3323,3323,33-
06 mar 202423,0923,0923,0923,0923,09-
05 mar 202422,8922,8922,8922,8922,89-
04 mar 202422,9222,9222,9222,9222,92-
01 mar 202422,9322,9322,9322,9322,93-
29 feb 202422,7522,7522,7522,7522,75-
28 feb 202422,6222,6222,6222,6222,62-
27 feb 202422,7922,7922,7922,7922,79-
26 feb 202422,7422,7422,7422,7422,74-
23 feb 202422,8622,8622,8622,8622,86-
22 feb 202422,8322,8322,8322,8322,83-
21 feb 202422,6622,6622,6622,6622,66-
20 feb 202422,6322,6322,6322,6322,63-
16 feb 202422,5022,5022,5022,5022,50-
15 feb 202422,5022,5022,5022,5022,50-
14 feb 202422,3322,3322,3322,3322,33-
13 feb 202422,1722,1722,1722,1722,17-
12 feb 202422,4822,4822,4822,4822,48-
09 feb 202422,4222,4222,4222,4222,42-
08 feb 202422,3622,3622,3622,3622,36-
07 feb 202422,3422,3422,3422,3422,34-
06 feb 202422,3922,3922,3922,3922,39-
05 feb 202422,3322,3322,3322,3322,33-
02 feb 202422,4022,4022,4022,4022,40-
01 feb 202422,5622,5622,5622,5622,56-
31 ene 202422,3922,3922,3922,3922,39-
30 ene 202422,5822,5822,5822,5822,58-
29 ene 202422,6122,6122,6122,6122,61-
26 ene 202422,5222,5222,5222,5222,52-
25 ene 202422,4522,4522,4522,4522,45-
24 ene 202422,4422,4422,4422,4422,44-
23 ene 202422,3622,3622,3622,3622,36-
22 ene 202422,3522,3522,3522,3522,35-
19 ene 202422,3122,3122,3122,3122,31-
18 ene 202422,2122,2122,2122,2122,21-
17 ene 202422,0122,0122,0122,0122,01-
16 ene 202422,2122,2122,2122,2122,21-
12 ene 202422,5022,5022,5022,5022,50-
11 ene 202422,4622,4622,4622,4622,46-
10 ene 202422,5022,5022,5022,5022,50-
09 ene 202422,3822,3822,3822,3822,38-
08 ene 202422,6122,6122,6122,6122,61-
05 ene 202422,4422,4422,4422,4422,44-
04 ene 202422,4022,4022,4022,4022,40-
03 ene 202422,3522,3522,3522,3522,35-
02 ene 202422,4822,4822,4822,4822,48-
29 dic 202322,6122,6122,6122,6122,61-
28 dic 202322,5722,5722,5722,5722,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...