Mercados españoles cerrados en 3 hrs 27 min

Franklin Rising Dividends Fund (FRDPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
85,39+0,86 (+1,02%)
Al cierre: 08:01PM EST
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 202385,3985,3985,3985,3985,39-
06 feb 202384,5384,5384,5384,5384,53-
03 feb 202385,0285,0285,0285,0285,02-
02 feb 202385,7785,7785,7785,7785,77-
01 feb 202385,3285,3285,3285,3285,32-
31 ene 202384,4884,4884,4884,4884,48-
30 ene 202383,1783,1783,1783,1783,17-
27 ene 202384,0084,0084,0084,0084,00-
26 ene 202384,1484,1484,1484,1484,14-
25 ene 202383,5783,5783,5783,5783,57-
24 ene 202383,8983,8983,8983,8983,89-
23 ene 202383,7783,7783,7783,7783,77-
20 ene 202383,1583,1583,1583,1583,15-
19 ene 202382,0082,0082,0082,0082,00-
18 ene 202382,8282,8282,8282,8282,82-
17 ene 202384,1984,1984,1984,1984,19-
13 ene 202384,5784,5784,5784,5784,57-
12 ene 202384,2984,2984,2984,2984,29-
11 ene 202384,3484,3484,3484,3484,34-
10 ene 202383,5283,5283,5283,5283,52-
09 ene 202383,1983,1983,1983,1983,19-
06 ene 202383,3683,3683,3683,3683,36-
05 ene 202381,5781,5781,5781,5781,57-
04 ene 202382,7882,7882,7882,7882,78-
03 ene 202382,4682,4682,4682,4682,46-
30 dic 202282,5982,5982,5982,5982,59-
29 dic 202282,9882,9882,9882,9882,98-
28 dic 202281,8181,8181,8181,8181,81-
27 dic 202282,7882,7882,7882,7882,78-
23 dic 202282,7282,7282,7282,7282,72-
22 dic 202282,3082,3082,3082,3082,30-
21 dic 202283,1083,1083,1083,1083,10-
20 dic 202281,9081,9081,9081,9081,90-
20 dic 20220.151 Dividendo
19 dic 202281,9781,9781,9781,9781,82-
16 dic 202282,4882,4882,4882,4882,33-
15 dic 202283,4183,4183,4183,4183,26-
15 dic 20220 Dividendo
15 dic 20223.335 Plusvalía
14 dic 202288,7988,7988,7988,7985,30-
13 dic 202289,2189,2189,2189,2185,70-
12 dic 202288,5088,5088,5088,5085,02-
09 dic 202287,1287,1287,1287,1283,69-
08 dic 202287,8787,8787,8787,8784,41-
07 dic 202287,1287,1287,1287,1283,69-
06 dic 202287,0287,0287,0287,0283,60-
05 dic 202288,0888,0888,0888,0884,62-
02 dic 202289,6689,6689,6689,6686,13-
01 dic 202289,4289,4289,4289,4285,90-
30 nov 202289,2089,2089,2089,2085,69-
29 nov 202286,8886,8886,8886,8883,46-
28 nov 202286,8986,8986,8986,8983,47-
25 nov 202288,1988,1988,1988,1984,72-
23 nov 202288,1288,1288,1288,1284,65-
22 nov 202287,7187,7187,7187,7184,26-
21 nov 202286,6886,6886,6886,6883,27-
18 nov 202286,5086,5086,5086,5083,10-
17 nov 202285,7685,7685,7685,7682,39-
16 nov 202286,0886,0886,0886,0882,69-
15 nov 202286,6886,6886,6886,6883,27-
14 nov 202286,1386,1386,1386,1382,74-
11 nov 202286,7586,7586,7586,7583,34-
10 nov 202286,3486,3486,3486,3482,94-
09 nov 202282,4782,4782,4782,4779,23-
08 nov 202283,7483,7483,7483,7480,45-
07 nov 202283,2983,2983,2983,2980,01-
04 nov 202282,1382,1382,1382,1378,90-
03 nov 202280,6780,6780,6780,6777,50-
02 nov 202281,0681,0681,0681,0677,87-
01 nov 202282,8882,8882,8882,8879,62-
31 oct 202283,0783,0783,0783,0779,80-
28 oct 202283,4483,4483,4483,4480,16-
27 oct 202281,7081,7081,7081,7078,49-
26 oct 202281,8181,8181,8181,8178,59-
25 oct 202281,8181,8181,8181,8178,59-
24 oct 202280,7480,7480,7480,7477,56-
21 oct 202279,8579,8579,8579,8576,71-
20 oct 202278,1378,1378,1378,1375,06-
20 oct 20220.212 Dividendo
19 oct 202279,1779,1779,1779,1775,85-
18 oct 202279,7879,7879,7879,7876,44-
17 oct 202278,8478,8478,8478,8475,54-
14 oct 202277,0777,0777,0777,0773,84-
13 oct 202278,8378,8378,8378,8375,53-
12 oct 202276,9076,9076,9076,9073,68-
11 oct 202277,3777,3777,3777,3774,13-
10 oct 202277,4677,4677,4677,4674,21-
07 oct 202277,8877,8877,8877,8874,62-
06 oct 202279,7979,7979,7979,7976,45-
05 oct 202280,6580,6580,6580,6577,27-
04 oct 202280,6780,6780,6780,6777,29-
03 oct 202278,4778,4778,4778,4775,18-
30 sept 202276,3276,3276,3276,3273,12-
29 sept 202277,5377,5377,5377,5374,28-
28 sept 202278,6378,6378,6378,6375,33-
27 sept 202277,1777,1777,1777,1773,94-
26 sept 202277,5277,5277,5277,5274,27-
23 sept 202278,3078,3078,3078,3075,02-
22 sept 202279,2079,2079,2079,2075,88-
21 sept 202279,8479,8479,8479,8476,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...