Mercados españoles cerrados

Franklin Rising Dividends A (FRDPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,60+1,17 (+1,25%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202494,6094,6094,6094,6094,60-
25 jul 202493,4393,4393,4393,4393,43-
24 jul 202493,6093,6093,6093,6093,60-
23 jul 202494,8994,8994,8994,8994,89-
22 jul 202495,3295,3295,3295,3295,32-
19 jul 202494,7894,7894,7894,7894,78-
18 jul 202495,3095,3095,3095,3095,30-
17 jul 202496,0096,0096,0096,0096,00-
16 jul 202496,0696,0696,0696,0696,06-
15 jul 202494,6994,6994,6994,6994,69-
12 jul 202494,7594,7594,7594,7594,75-
11 jul 202494,1694,1694,1694,1694,16-
10 jul 202493,8593,8593,8593,8593,85-
09 jul 202492,9692,9692,9692,9692,96-
08 jul 202493,4193,4193,4193,4193,41-
05 jul 202493,4793,4793,4793,4793,47-
03 jul 202493,1693,1693,1693,1693,16-
02 jul 202493,0793,0793,0793,0793,07-
01 jul 202492,6892,6892,6892,6892,68-
28 jun 202493,2493,2493,2493,2493,24-
27 jun 202493,5593,5593,5593,5593,55-
26 jun 202493,6093,6093,6093,6093,60-
25 jun 202493,8993,8993,8993,8993,89-
24 jun 202494,5594,5594,5594,5594,55-
21 jun 202494,4094,4094,4094,4094,40-
20 jun 202494,1094,1094,1094,1094,10-
18 jun 202493,9793,9793,9793,9793,97-
17 jun 202493,8393,8393,8393,8393,83-
14 jun 202493,1593,1593,1593,1593,15-
13 jun 202493,4893,4893,4893,4893,48-
12 jun 202493,6593,6593,6593,6593,65-
11 jun 202493,3993,3993,3993,3993,39-
10 jun 202493,4093,4093,4093,4093,40-
07 jun 202493,1793,1793,1793,1793,17-
06 jun 202493,2693,2693,2693,2693,26-
05 jun 202493,2293,2293,2293,2293,22-
04 jun 202492,5692,5692,5692,5692,56-
03 jun 202492,3592,3592,3592,3592,35-
31 may 202492,7492,7492,7492,7492,74-
30 may 202491,7391,7391,7391,7391,73-
29 may 202491,7191,7191,7191,7191,71-
28 may 202492,6792,6792,6792,6792,67-
24 may 202493,5193,5193,5193,5193,51-
23 may 202493,1693,1693,1693,1693,16-
22 may 202494,2894,2894,2894,2894,28-
21 may 202494,0894,0894,0894,0894,08-
20 may 202494,0494,0494,0494,0494,04-
17 may 202494,1294,1294,1294,1294,12-
16 may 202494,0294,0294,0294,0294,02-
15 may 202493,8293,8293,8293,8293,82-
14 may 202493,0593,0593,0593,0593,05-
13 may 202493,0193,0193,0193,0193,01-
10 may 202493,2393,2393,2393,2393,23-
09 may 202492,8892,8892,8892,8892,88-
08 may 202492,3092,3092,3092,3092,30-
07 may 202492,2792,2792,2792,2792,27-
06 may 202491,8091,8091,8091,8091,80-
03 may 202491,2391,2391,2391,2391,23-
02 may 202490,5890,5890,5890,5890,58-
01 may 202490,3090,3090,3090,3090,30-
30 abr 202490,6290,6290,6290,6290,62-
29 abr 202491,5691,5691,5691,5691,56-
26 abr 202491,6291,6291,6291,6291,62-
25 abr 202491,5491,5491,5491,5491,54-
24 abr 202491,8491,8491,8491,8491,84-
23 abr 202491,7491,7491,7491,7491,74-
22 abr 202491,1291,1291,1291,1291,12-
19 abr 202490,7690,7690,7690,7690,76-
18 abr 202490,5890,5890,5890,5890,58-
17 abr 202490,7590,7590,7590,7590,75-
16 abr 202490,9190,9190,9190,9190,91-
15 abr 202490,9490,9490,9490,9490,94-
12 abr 202491,5791,5791,5791,5791,57-
11 abr 202492,7892,7892,7892,7892,78-
10 abr 202492,7892,7892,7892,7892,78-
09 abr 202493,8993,8993,8993,8993,89-
08 abr 202493,5493,5493,5493,5493,54-
05 abr 202493,6393,6393,6393,6393,63-
04 abr 202492,7792,7792,7792,7792,77-
03 abr 202493,6293,6293,6293,6293,62-
02 abr 202493,8493,8493,8493,8493,84-
01 abr 202494,6194,6194,6194,6194,61-
28 mar 202495,0695,0695,0695,0695,06-
27 mar 202494,8294,8294,8294,8294,82-
26 mar 202493,7093,7093,7093,7093,70-
25 mar 202493,6793,6793,6793,6793,67-
22 mar 202494,3094,3094,3094,3094,30-
21 mar 202494,7194,7194,7194,7194,71-
20 mar 202494,5194,5194,5194,5194,51-
19 mar 202494,1894,1894,1894,1894,18-
18 mar 202493,5293,5293,5293,5293,52-
15 mar 202493,5193,5193,5193,5193,51-
14 mar 202493,9493,9493,9493,9493,94-
13 mar 202493,9793,9793,9793,9793,97-
12 mar 202493,9593,9593,9593,9593,95-
11 mar 202493,3193,3193,3193,3193,31-
08 mar 202493,0493,0493,0493,0493,04-
07 mar 202493,3593,3593,3593,3593,35-
06 mar 202492,7092,7092,7092,7092,70-
05 mar 202492,2492,2492,2492,2492,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...