Mercados españoles abiertos en 3 hrs 48 min

Franklin Rising Dividends Fund (FRDAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,42-0,30 (-0,33%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202491,4291,4291,4291,4291,42-
24 abr 202491,7291,7291,7291,7291,72-
23 abr 202491,6291,6291,6291,6291,62-
22 abr 202491,0091,0091,0091,0091,00-
19 abr 202490,7090,7090,7090,7090,70-
18 abr 202490,5290,5290,5290,5290,52-
17 abr 202490,6890,6890,6890,6890,68-
16 abr 202490,8590,8590,8590,8590,85-
15 abr 202490,8890,8890,8890,8890,88-
12 abr 202491,5091,5091,5091,5091,50-
11 abr 202492,7192,7192,7192,7192,71-
10 abr 202492,7192,7192,7192,7192,71-
09 abr 202493,8293,8293,8293,8293,82-
08 abr 202493,4793,4793,4793,4793,47-
05 abr 202493,5693,5693,5693,5693,56-
04 abr 202492,7092,7092,7092,7092,70-
03 abr 202493,5493,5493,5493,5493,54-
02 abr 202493,7693,7693,7693,7693,76-
01 abr 202494,5394,5394,5394,5394,53-
28 mar 202494,9994,9994,9994,9994,99-
27 mar 202494,7494,7494,7494,7494,74-
26 mar 202493,6293,6293,6293,6293,62-
25 mar 202493,5993,5993,5993,5993,59-
22 mar 202494,2294,2294,2294,2294,22-
21 mar 202494,6394,6394,6394,6394,63-
20 mar 202494,4394,4394,4394,4394,43-
19 mar 202494,1094,1094,1094,1094,10-
18 mar 202493,4493,4493,4493,4493,44-
15 mar 202493,4293,4293,4293,4293,42-
14 mar 202493,8693,8693,8693,8693,86-
13 mar 202493,8993,8993,8993,8993,89-
12 mar 202493,8693,8693,8693,8693,86-
11 mar 202493,2393,2393,2393,2393,23-
08 mar 202492,9592,9592,9592,9592,95-
07 mar 202493,2693,2693,2693,2693,26-
06 mar 202492,6192,6192,6192,6192,61-
05 mar 202492,1592,1592,1592,1592,15-
04 mar 202492,7192,7192,7192,7192,71-
01 mar 202492,6192,6192,6192,6192,61-
29 feb 202492,2392,2392,2392,2392,23-
28 feb 202492,1592,1592,1592,1592,15-
27 feb 202492,0892,0892,0892,0892,08-
26 feb 202491,9891,9891,9891,9891,98-
23 feb 202492,4492,4492,4492,4492,44-
22 feb 202492,1992,1992,1992,1992,19-
21 feb 202491,2191,2191,2191,2191,21-
20 feb 202490,7690,7690,7690,7690,76-
16 feb 202490,7190,7190,7190,7190,71-
15 feb 202490,8490,8490,8490,8490,84-
14 feb 202490,4490,4490,4490,4490,44-
13 feb 202489,8489,8489,8489,8489,84-
12 feb 202490,9390,9390,9390,9390,93-
09 feb 202490,9190,9190,9190,9190,91-
08 feb 202490,7390,7390,7390,7390,73-
07 feb 202490,6690,6690,6690,6690,66-
06 feb 202489,9589,9589,9589,9589,95-
05 feb 202489,4889,4889,4889,4889,48-
02 feb 202490,4790,4790,4790,4790,47-
01 feb 202490,2590,2590,2590,2590,25-
31 ene 202489,1189,1189,1189,1189,11-
30 ene 202490,0290,0290,0290,0290,02-
29 ene 202489,8389,8389,8389,8389,83-
26 ene 202489,2589,2589,2589,2589,25-
25 ene 202489,2589,2589,2589,2589,25-
24 ene 202488,6088,6088,6088,6088,60-
23 ene 202489,2189,2189,2189,2189,21-
22 ene 202488,7688,7688,7688,7688,76-
19 ene 202488,5288,5288,5288,5288,52-
18 ene 202488,0188,0188,0188,0188,01-
17 ene 202487,3887,3887,3887,3887,38-
16 ene 202487,5787,5787,5787,5787,57-
12 ene 202488,0388,0388,0388,0388,03-
11 ene 202487,8587,8587,8587,8587,85-
10 ene 202487,9287,9287,9287,9287,92-
09 ene 202487,5787,5787,5787,5787,57-
08 ene 202487,7387,7387,7387,7387,73-
05 ene 202486,9486,9486,9486,9486,94-
04 ene 202487,1087,1087,1087,1087,10-
03 ene 202487,2487,2487,2487,2487,24-
02 ene 202488,0688,0688,0688,0688,06-
29 dic 202388,3288,3288,3288,3288,32-
28 dic 202388,3788,3788,3788,3788,37-
27 dic 202388,2788,2788,2788,2788,27-
26 dic 202388,1688,1688,1688,1688,16-
22 dic 202387,8187,8187,8187,8187,81-
21 dic 202387,5887,5887,5887,5887,58-
20 dic 202386,5686,5686,5686,5686,56-
20 dic 20230.22 Dividendo
20 dic 20233.189 Plusvalía
19 dic 202391,1391,1391,1391,1387,72-
18 dic 202390,7790,7790,7790,7787,37-
15 dic 202390,6090,6090,6090,6087,21-
14 dic 202390,8390,8390,8390,8387,43-
13 dic 202390,7990,7990,7990,7987,39-
12 dic 202389,9289,9289,9289,9286,56-
11 dic 202389,4989,4989,4989,4986,14-
08 dic 202388,8088,8088,8088,8085,48-
07 dic 202388,7388,7388,7388,7385,41-
06 dic 202388,5888,5888,5888,5885,27-
05 dic 202388,6288,6288,6288,6285,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...