Mercados españoles cerrados

Franklin Rising Dividends Fund (FRDPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
88,27-0,23 (-0,26%)
A partir del 08:06AM EST. Mercado abierto.
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 2023------
27 nov 202388,2788,2788,2788,2788,27-
24 nov 202388,5088,5088,5088,5088,50-
22 nov 202388,2888,2888,2888,2888,28-
21 nov 202387,8987,8987,8987,8987,89-
20 nov 202387,7287,7287,7287,7287,72-
17 nov 202387,2587,2587,2587,2587,25-
16 nov 202387,2687,2687,2687,2687,26-
15 nov 202387,0287,0287,0287,0287,02-
14 nov 202386,6186,6186,6186,6186,61-
13 nov 202385,3785,3785,3785,3785,37-
10 nov 202385,3585,3585,3585,3585,35-
09 nov 202384,2984,2984,2984,2984,29-
08 nov 202385,1185,1185,1185,1185,11-
07 nov 202384,9584,9584,9584,9584,95-
06 nov 202385,1585,1585,1585,1585,15-
03 nov 202385,2185,2185,2185,2185,21-
02 nov 202384,5184,5184,5184,5184,51-
01 nov 202383,2383,2383,2383,2383,23-
31 oct 202382,8582,8582,8582,8582,85-
30 oct 202382,0682,0682,0682,0682,06-
27 oct 202381,1381,1381,1381,1381,13-
26 oct 202381,8881,8881,8881,8881,88-
25 oct 202382,5582,5582,5582,5582,55-
24 oct 202382,8282,8282,8282,8282,82-
23 oct 202382,3582,3582,3582,3582,35-
20 oct 202382,8382,8382,8382,8382,83-
20 oct 20230.242 Dividendo
19 oct 202383,7483,7483,7483,7483,50-
18 oct 202384,3684,3684,3684,3684,12-
17 oct 202385,2485,2485,2485,2484,99-
16 oct 202385,0085,0085,0085,0084,75-
13 oct 202384,1284,1284,1284,1283,88-
12 oct 202384,1384,1384,1384,1383,89-
11 oct 202384,7584,7584,7584,7584,51-
10 oct 202384,9484,9484,9484,9484,69-
09 oct 202384,5184,5184,5184,5184,27-
06 oct 202383,9583,9583,9583,9583,71-
05 oct 202383,2483,2483,2483,2483,00-
04 oct 202383,7183,7183,7183,7183,47-
03 oct 202383,1883,1883,1883,1882,94-
02 oct 202384,0384,0384,0384,0383,79-
29 sept 202384,2984,2984,2984,2984,05-
28 sept 202384,5084,5084,5084,5084,26-
27 sept 202384,0984,0984,0984,0983,85-
26 sept 202384,1784,1784,1784,1783,93-
25 sept 202385,3785,3785,3785,3785,12-
22 sept 202385,1585,1585,1585,1584,90-
21 sept 202385,3785,3785,3785,3785,12-
20 sept 202386,5886,5886,5886,5886,33-
19 sept 202387,1987,1987,1987,1986,94-
18 sept 202387,3287,3287,3287,3287,07-
15 sept 202387,3087,3087,3087,3087,05-
14 sept 202388,1188,1188,1188,1187,86-
13 sept 202387,5187,5187,5187,5187,26-
12 sept 202387,2987,2987,2987,2987,04-
11 sept 202387,7587,7587,7587,7587,50-
08 sept 202387,3187,3187,3187,3187,06-
07 sept 202387,3287,3287,3287,3287,07-
06 sept 202387,3687,3687,3687,3687,11-
05 sept 202387,6787,6787,6787,6787,42-
01 sept 202388,4088,4088,4088,4088,14-
31 ago 202388,1388,1388,1388,1387,88-
30 ago 202388,5488,5488,5488,5488,28-
29 ago 202388,3588,3588,3588,3588,09-
28 ago 202387,5487,5487,5487,5487,29-
25 ago 202387,2287,2287,2287,2286,97-
24 ago 202386,5686,5686,5686,5686,31-
23 ago 202387,3487,3487,3487,3487,09-
22 ago 202386,8186,8186,8186,8186,56-
21 ago 202386,9786,9786,9786,9786,72-
18 ago 202386,9286,9286,9286,9286,67-
17 ago 202386,8186,8186,8186,8186,56-
16 ago 202387,4287,4287,4287,4287,17-
15 ago 202387,8287,8287,8287,8287,57-
14 ago 202388,6888,6888,6888,6888,42-
11 ago 202388,3988,3988,3988,3988,13-
10 ago 202388,2988,2988,2988,2988,03-
09 ago 202388,3388,3388,3388,3388,07-
08 ago 202388,4788,4788,4788,4788,21-
07 ago 202388,9788,9788,9788,9788,71-
04 ago 202388,2388,2388,2388,2387,98-
03 ago 202388,5288,5288,5288,5288,26-
02 ago 202388,9488,9488,9488,9488,68-
01 ago 202389,8389,8389,8389,8389,57-
31 jul 202390,0290,0290,0290,0289,76-
28 jul 202390,0090,0090,0090,0089,74-
27 jul 202389,3789,3789,3789,3789,11-
26 jul 202390,2090,2090,2090,2089,94-
25 jul 202390,7190,7190,7190,7190,45-
24 jul 202390,6490,6490,6490,6490,38-
21 jul 202390,3890,3890,3890,3890,12-
20 jul 202389,9989,9989,9989,9989,73-
19 jul 202390,0690,0690,0690,0689,80-
18 jul 202390,1490,1490,1490,1489,88-
17 jul 202389,5789,5789,5789,5789,31-
14 jul 202389,4889,4889,4889,4889,22-
13 jul 202389,4289,4289,4289,4289,16-
12 jul 202389,0789,0789,0789,0788,81-
11 jul 202388,6088,6088,6088,6088,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...