Mercados españoles cerrados en 4 hrs 46 min

Franklin Rising Dividends Fund (FRDTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
89,47-0,29 (-0,32%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202489,4789,4789,4789,4789,47-
24 abr 202489,7689,7689,7689,7689,76-
23 abr 202489,6789,6789,6789,6789,67-
22 abr 202489,0689,0689,0689,0689,06-
19 abr 202488,5588,5588,5588,5588,55-
18 abr 202488,3788,3788,3788,3788,37-
17 abr 202488,5488,5488,5488,5488,54-
16 abr 202488,7088,7088,7088,7088,70-
15 abr 202488,7388,7388,7388,7388,73-
12 abr 202489,3589,3589,3589,3589,35-
11 abr 202490,5490,5490,5490,5490,54-
10 abr 202490,5490,5490,5490,5490,54-
09 abr 202491,6291,6291,6291,6291,62-
08 abr 202491,2991,2991,2991,2991,29-
05 abr 202491,3791,3791,3791,3791,37-
04 abr 202490,5490,5490,5490,5490,54-
03 abr 202491,3791,3791,3791,3791,37-
02 abr 202491,5891,5891,5891,5891,58-
01 abr 202492,3492,3492,3492,3492,34-
28 mar 202492,7992,7992,7992,7992,79-
27 mar 202492,5592,5592,5592,5592,55-
26 mar 202491,4691,4691,4691,4691,46-
25 mar 202491,4491,4491,4491,4491,44-
22 mar 202492,0592,0592,0592,0592,05-
21 mar 202492,4692,4692,4692,4692,46-
20 mar 202492,2692,2692,2692,2692,26-
19 mar 202491,9591,9591,9591,9591,95-
18 mar 202491,3191,3191,3191,3191,31-
15 mar 202491,2991,2991,2991,2991,29-
14 mar 202491,7291,7291,7291,7291,72-
13 mar 202491,7691,7691,7691,7691,76-
12 mar 202491,7491,7491,7491,7491,74-
11 mar 202491,1291,1291,1291,1291,12-
08 mar 202490,8590,8590,8590,8590,85-
07 mar 202491,1691,1691,1691,1691,16-
06 mar 202490,5290,5290,5290,5290,52-
05 mar 202490,0890,0890,0890,0890,08-
04 mar 202490,6290,6290,6290,6290,62-
01 mar 202490,5390,5390,5390,5390,53-
29 feb 202490,1690,1690,1690,1690,16-
28 feb 202490,1090,1090,1090,1090,10-
27 feb 202490,0390,0390,0390,0390,03-
26 feb 202489,9389,9389,9389,9389,93-
23 feb 202490,3990,3990,3990,3990,39-
22 feb 202490,1490,1490,1490,1490,14-
21 feb 202489,1989,1989,1989,1989,19-
20 feb 202488,7588,7588,7588,7588,75-
16 feb 202488,7188,7188,7188,7188,71-
15 feb 202488,8588,8588,8588,8588,85-
14 feb 202488,4688,4688,4688,4688,46-
13 feb 202487,8787,8787,8787,8787,87-
12 feb 202488,9488,9488,9488,9488,94-
09 feb 202488,9288,9288,9288,9288,92-
08 feb 202488,7588,7588,7588,7588,75-
07 feb 202488,6888,6888,6888,6888,68-
06 feb 202488,0088,0088,0088,0088,00-
05 feb 202487,5387,5387,5387,5387,53-
02 feb 202488,5188,5188,5188,5188,51-
01 feb 202488,3088,3088,3088,3088,30-
31 ene 202487,1987,1987,1987,1987,19-
30 ene 202488,0888,0888,0888,0888,08-
29 ene 202487,9087,9087,9087,9087,90-
26 ene 202487,3387,3387,3387,3387,33-
25 ene 202487,3387,3387,3387,3387,33-
24 ene 202486,7086,7086,7086,7086,70-
23 ene 202487,3087,3087,3087,3087,30-
22 ene 202486,8786,8786,8786,8786,87-
19 ene 202486,6486,6486,6486,6486,64-
18 ene 202486,1486,1486,1486,1486,14-
17 ene 202485,5385,5385,5385,5385,53-
16 ene 202485,7285,7285,7285,7285,72-
12 ene 202486,1786,1786,1786,1786,17-
11 ene 202486,0186,0186,0186,0186,01-
10 ene 202486,0786,0786,0786,0786,07-
09 ene 202485,7385,7385,7385,7385,73-
08 ene 202485,8985,8985,8985,8985,89-
05 ene 202485,1285,1285,1285,1285,12-
04 ene 202485,2885,2885,2885,2885,28-
03 ene 202485,4285,4285,4285,4285,42-
02 ene 202486,2386,2386,2386,2386,23-
29 dic 202386,4986,4986,4986,4986,49-
28 dic 202386,5486,5486,5486,5486,54-
27 dic 202386,4486,4486,4486,4486,44-
26 dic 202386,3486,3486,3486,3486,34-
22 dic 202386,0086,0086,0086,0086,00-
21 dic 202385,7985,7985,7985,7985,79-
20 dic 202384,7984,7984,7984,7984,79-
20 dic 20230.003 Dividendo
20 dic 20233.189 Plusvalía
19 dic 202389,1289,1289,1289,1285,93-
18 dic 202388,7788,7788,7788,7785,59-
15 dic 202388,6088,6088,6088,6085,43-
14 dic 202388,8388,8388,8388,8385,65-
13 dic 202388,8188,8188,8188,8185,63-
12 dic 202387,9587,9587,9587,9584,80-
11 dic 202387,5487,5487,5487,5484,40-
08 dic 202386,8686,8686,8686,8683,75-
07 dic 202386,8086,8086,8086,8083,69-
06 dic 202386,6586,6586,6586,6583,55-
05 dic 202386,7086,7086,7086,7083,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...