Mercados españoles cerrados en 1 hr 40 mins

Franklin Rising Dividends Fund (FRDRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
90,78+0,41 (+0,45%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202490,7890,7890,7890,7890,78-
19 abr 202490,3790,3790,3790,3790,37-
18 abr 202490,1990,1990,1990,1990,19-
17 abr 202490,3690,3690,3690,3690,36-
16 abr 202490,5290,5290,5290,5290,52-
15 abr 202490,5590,5590,5590,5590,55-
12 abr 202491,1891,1891,1891,1891,18-
11 abr 202492,3992,3992,3992,3992,39-
10 abr 202492,3992,3992,3992,3992,39-
09 abr 202493,4993,4993,4993,4993,49-
08 abr 202493,1593,1593,1593,1593,15-
05 abr 202493,2393,2393,2393,2393,23-
04 abr 202492,3892,3892,3892,3892,38-
03 abr 202493,2293,2293,2293,2293,22-
02 abr 202493,4493,4493,4493,4493,44-
01 abr 202494,2194,2194,2194,2194,21-
28 mar 202494,6794,6794,6794,6794,67-
27 mar 202494,4294,4294,4294,4294,42-
26 mar 202493,3193,3193,3193,3193,31-
25 mar 202493,2893,2893,2893,2893,28-
22 mar 202493,9193,9193,9193,9193,91-
21 mar 202494,3294,3294,3294,3294,32-
20 mar 202494,1294,1294,1294,1294,12-
19 mar 202493,8093,8093,8093,8093,80-
18 mar 202493,1493,1493,1493,1493,14-
15 mar 202493,1393,1393,1393,1393,13-
14 mar 202493,5693,5693,5693,5693,56-
13 mar 202493,5993,5993,5993,5993,59-
12 mar 202493,5793,5793,5793,5793,57-
11 mar 202492,9492,9492,9492,9492,94-
08 mar 202492,6792,6792,6792,6792,67-
07 mar 202492,9892,9892,9892,9892,98-
06 mar 202492,3392,3392,3392,3392,33-
05 mar 202491,8791,8791,8791,8791,87-
04 mar 202492,4392,4392,4392,4392,43-
01 mar 202492,3392,3392,3392,3392,33-
29 feb 202491,9591,9591,9591,9591,95-
28 feb 202491,8891,8891,8891,8891,88-
27 feb 202491,8191,8191,8191,8191,81-
26 feb 202491,7191,7191,7191,7191,71-
23 feb 202492,1892,1892,1892,1892,18-
22 feb 202491,9291,9291,9291,9291,92-
21 feb 202490,9590,9590,9590,9590,95-
20 feb 202490,5090,5090,5090,5090,50-
16 feb 202490,4590,4590,4590,4590,45-
15 feb 202490,5990,5990,5990,5990,59-
14 feb 202490,1990,1990,1990,1990,19-
13 feb 202489,5989,5989,5989,5989,59-
12 feb 202490,6890,6890,6890,6890,68-
09 feb 202490,6690,6690,6690,6690,66-
08 feb 202490,4990,4990,4990,4990,49-
07 feb 202490,4290,4290,4290,4290,42-
06 feb 202489,7189,7189,7189,7189,71-
05 feb 202489,2489,2489,2489,2489,24-
02 feb 202490,2390,2390,2390,2390,23-
01 feb 202490,0290,0290,0290,0290,02-
31 ene 202488,8888,8888,8888,8888,88-
30 ene 202489,7989,7989,7989,7989,79-
29 ene 202489,6189,6189,6189,6189,61-
26 ene 202489,0389,0389,0389,0389,03-
25 ene 202489,0389,0389,0389,0389,03-
24 ene 202488,3888,3888,3888,3888,38-
23 ene 202488,9988,9988,9988,9988,99-
22 ene 202488,5588,5588,5588,5588,55-
19 ene 202488,3188,3188,3188,3188,31-
18 ene 202487,8087,8087,8087,8087,80-
17 ene 202487,1887,1887,1887,1887,18-
16 ene 202487,3687,3687,3687,3687,36-
12 ene 202487,8287,8287,8287,8287,82-
11 ene 202487,6587,6587,6587,6587,65-
10 ene 202487,7287,7287,7287,7287,72-
09 ene 202487,3787,3787,3787,3787,37-
08 ene 202487,5487,5487,5487,5487,54-
05 ene 202486,7486,7486,7486,7486,74-
04 ene 202486,9186,9186,9186,9186,91-
03 ene 202487,0587,0587,0587,0587,05-
02 ene 202487,8787,8787,8787,8787,87-
29 dic 202388,1488,1488,1488,1488,14-
28 dic 202388,1888,1888,1888,1888,18-
27 dic 202388,0888,0888,0888,0888,08-
26 dic 202387,9887,9887,9887,9887,98-
22 dic 202387,6387,6387,6387,6387,63-
21 dic 202387,4187,4187,4187,4187,41-
20 dic 202386,3986,3986,3986,3986,39-
20 dic 20230.111 Dividendo
20 dic 20233.189 Plusvalía
19 dic 202390,8590,8590,8590,8587,55-
18 dic 202390,4990,4990,4990,4987,20-
15 dic 202390,3290,3290,3290,3287,04-
14 dic 202390,5590,5590,5590,5587,26-
13 dic 202390,5290,5290,5290,5287,23-
12 dic 202389,6589,6589,6589,6586,39-
11 dic 202389,2289,2289,2289,2285,98-
08 dic 202388,5388,5388,5388,5385,31-
07 dic 202388,4788,4788,4788,4785,26-
06 dic 202388,3288,3288,3288,3285,11-
05 dic 202388,3688,3688,3688,3685,15-
04 dic 202388,8488,8488,8488,8485,61-
01 dic 202389,0089,0089,0089,0085,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...