Mercados españoles abiertos en 4 hrs

Franklin Rising Dividends Fund (FRDPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,71-0,96 (-1,04%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
22 abr 20240.227 Dividendo
19 abr 202490,7690,7690,7690,7690,53-
18 abr 202490,5890,5890,5890,5890,35-
17 abr 202490,7590,7590,7590,7590,52-
16 abr 202490,9190,9190,9190,9190,68-
15 abr 202490,9490,9490,9490,9490,71-
12 abr 202491,5791,5791,5791,5791,34-
11 abr 202492,7892,7892,7892,7892,55-
10 abr 202492,7892,7892,7892,7892,55-
09 abr 202493,8993,8993,8993,8993,66-
08 abr 202493,5493,5493,5493,5493,31-
05 abr 202493,6393,6393,6393,6393,40-
04 abr 202492,7792,7792,7792,7792,54-
03 abr 202493,6293,6293,6293,6293,39-
02 abr 202493,8493,8493,8493,8493,61-
01 abr 202494,6194,6194,6194,6194,37-
28 mar 202495,0695,0695,0695,0694,82-
27 mar 202494,8294,8294,8294,8294,58-
26 mar 202493,7093,7093,7093,7093,47-
25 mar 202493,6793,6793,6793,6793,44-
22 mar 202494,3094,3094,3094,3094,06-
21 mar 202494,7194,7194,7194,7194,47-
20 mar 202494,5194,5194,5194,5194,27-
19 mar 202494,1894,1894,1894,1893,94-
18 mar 202493,5293,5293,5293,5293,29-
15 mar 202493,5193,5193,5193,5193,28-
14 mar 202493,9493,9493,9493,9493,71-
13 mar 202493,9793,9793,9793,9793,73-
12 mar 202493,9593,9593,9593,9593,72-
11 mar 202493,3193,3193,3193,3193,08-
08 mar 202493,0493,0493,0493,0492,81-
07 mar 202493,3593,3593,3593,3593,12-
06 mar 202492,7092,7092,7092,7092,47-
05 mar 202492,2492,2492,2492,2492,01-
04 mar 202492,8092,8092,8092,8092,57-
01 mar 202492,7092,7092,7092,7092,47-
29 feb 202492,3292,3292,3292,3292,09-
28 feb 202492,2592,2592,2592,2592,02-
27 feb 202492,1892,1892,1892,1891,95-
26 feb 202492,0792,0792,0792,0791,84-
23 feb 202492,5492,5492,5492,5492,31-
22 feb 202492,2892,2892,2892,2892,05-
21 feb 202491,3191,3191,3191,3191,08-
20 feb 202490,8690,8690,8690,8690,63-
16 feb 202490,8190,8190,8190,8190,58-
15 feb 202490,9490,9490,9490,9490,71-
14 feb 202490,5490,5490,5490,5490,31-
13 feb 202489,9489,9489,9489,9489,72-
12 feb 202491,0391,0391,0391,0390,80-
09 feb 202491,0191,0191,0191,0190,78-
08 feb 202490,8390,8390,8390,8390,60-
07 feb 202490,7690,7690,7690,7690,53-
06 feb 202490,0690,0690,0690,0689,83-
05 feb 202489,5889,5889,5889,5889,36-
02 feb 202490,5790,5790,5790,5790,34-
01 feb 202490,3690,3690,3690,3690,13-
31 ene 202489,2289,2289,2289,2289,00-
30 ene 202490,1390,1390,1390,1389,90-
29 ene 202489,9489,9489,9489,9489,72-
26 ene 202489,3689,3689,3689,3689,14-
25 ene 202489,3689,3689,3689,3689,14-
24 ene 202488,7188,7188,7188,7188,49-
23 ene 202489,3289,3289,3289,3289,10-
22 ene 202488,8888,8888,8888,8888,66-
19 ene 202488,6388,6388,6388,6388,41-
18 ene 202488,1388,1388,1388,1387,91-
17 ene 202487,5087,5087,5087,5087,28-
16 ene 202487,6887,6887,6887,6887,46-
12 ene 202488,1488,1488,1488,1487,92-
11 ene 202487,9787,9787,9787,9787,75-
10 ene 202488,0488,0488,0488,0487,82-
09 ene 202487,6987,6987,6987,6987,47-
08 ene 202487,8587,8587,8587,8587,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...