Mercados españoles cerrados en 2 hrs 52 min

Franklin Rising Dividends Fund (FRDPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,74+0,62 (+0,68%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 mar 202492,8092,8092,8092,8092,80-
01 mar 202492,7092,7092,7092,7092,70-
29 feb 202492,3292,3292,3292,3292,32-
28 feb 202492,2592,2592,2592,2592,25-
27 feb 202492,1892,1892,1892,1892,18-
26 feb 202492,0792,0792,0792,0792,07-
23 feb 202492,5492,5492,5492,5492,54-
22 feb 202492,2892,2892,2892,2892,28-
21 feb 202491,3191,3191,3191,3191,31-
20 feb 202490,8690,8690,8690,8690,86-
16 feb 202490,8190,8190,8190,8190,81-
15 feb 202490,9490,9490,9490,9490,94-
14 feb 202490,5490,5490,5490,5490,54-
13 feb 202489,9489,9489,9489,9489,94-
12 feb 202491,0391,0391,0391,0391,03-
09 feb 202491,0191,0191,0191,0191,01-
08 feb 202490,8390,8390,8390,8390,83-
07 feb 202490,7690,7690,7690,7690,76-
06 feb 202490,0690,0690,0690,0690,06-
05 feb 202489,5889,5889,5889,5889,58-
02 feb 202490,5790,5790,5790,5790,57-
01 feb 202490,3690,3690,3690,3690,36-
31 ene 202489,2289,2289,2289,2289,22-
30 ene 202490,1390,1390,1390,1390,13-
29 ene 202489,9489,9489,9489,9489,94-
26 ene 202489,3689,3689,3689,3689,36-
25 ene 202489,3689,3689,3689,3689,36-
24 ene 202488,7188,7188,7188,7188,71-
23 ene 202489,3289,3289,3289,3289,32-
22 ene 202488,8888,8888,8888,8888,88-
19 ene 202488,6388,6388,6388,6388,63-
18 ene 202488,1388,1388,1388,1388,13-
17 ene 202487,5087,5087,5087,5087,50-
16 ene 202487,6887,6887,6887,6887,68-
12 ene 202488,1488,1488,1488,1488,14-
11 ene 202487,9787,9787,9787,9787,97-
10 ene 202488,0488,0488,0488,0488,04-
09 ene 202487,6987,6987,6987,6987,69-
08 ene 202487,8587,8587,8587,8587,85-
05 ene 202487,0687,0687,0687,0687,06-
04 ene 202487,2287,2287,2287,2287,22-
03 ene 202487,3687,3687,3687,3687,36-
02 ene 202488,1988,1988,1988,1988,19-
29 dic 202388,4588,4588,4588,4588,45-
28 dic 202388,4988,4988,4988,4988,49-
27 dic 202388,3988,3988,3988,3988,39-
26 dic 202388,2988,2988,2988,2988,29-
22 dic 202387,9487,9487,9487,9487,94-
21 dic 202387,7187,7187,7187,7187,71-
20 dic 202386,6986,6986,6986,6986,69-
20 dic 20230.166 Dividendo
20 dic 20233.189 Plusvalía
19 dic 202391,2191,2191,2191,2187,86-
18 dic 202390,8590,8590,8590,8587,51-
15 dic 202390,6790,6790,6790,6787,33-
14 dic 202390,9090,9090,9090,9087,56-
13 dic 202390,8790,8790,8790,8787,53-
12 dic 202390,0090,0090,0090,0086,69-
11 dic 202389,5789,5789,5789,5786,28-
08 dic 202388,8888,8888,8888,8885,61-
07 dic 202388,8188,8188,8188,8185,54-
06 dic 202388,6688,6688,6688,6685,40-
05 dic 202388,7188,7188,7188,7185,45-
04 dic 202389,1989,1989,1989,1985,91-
01 dic 202389,3489,3489,3489,3486,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...