Mercados españoles abiertos en 58 mins

Franklin Real Estate Securities Fund (FREEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,07+0,13 (+0,77%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202417,0717,0717,0717,0717,07-
27 jun 202416,9416,9416,9416,9416,94-
26 jun 202416,7816,7816,7816,7816,78-
25 jun 202416,8016,8016,8016,8016,80-
24 jun 202417,0417,0417,0417,0417,04-
21 jun 202416,9316,9316,9316,9316,93-
20 jun 202416,8616,8616,8616,8616,86-
18 jun 202416,9916,9916,9916,9916,99-
17 jun 202416,9316,9316,9316,9316,93-
14 jun 202417,0117,0117,0117,0117,01-
13 jun 202417,0017,0017,0017,0017,00-
12 jun 202416,9016,9016,9016,9016,90-
11 jun 202416,7916,7916,7916,7916,79-
10 jun 202416,8516,8516,8516,8516,85-
07 jun 202416,8116,8116,8116,8116,81-
06 jun 202416,9716,9716,9716,9716,97-
05 jun 202416,9416,9416,9416,9416,94-
04 jun 202416,9816,9816,9816,9816,98-
03 jun 202416,8216,8216,8216,8216,82-
31 may 202416,8516,8516,8516,8516,85-
30 may 202416,5616,5616,5616,5616,56-
29 may 202416,3016,3016,3016,3016,30-
28 may 202416,4316,4316,4316,4316,43-
24 may 202416,5216,5216,5216,5216,52-
23 may 202416,5316,5316,5316,5316,53-
22 may 202416,8816,8816,8816,8816,88-
21 may 202417,0317,0317,0317,0317,03-
20 may 202417,0217,0217,0217,0217,02-
17 may 202417,1117,1117,1117,1117,11-
16 may 202417,0917,0917,0917,0917,09-
15 may 202417,0917,0917,0917,0917,09-
14 may 202416,8216,8216,8216,8216,82-
13 may 202416,7216,7216,7216,7216,72-
10 may 202416,6816,6816,6816,6816,68-
09 may 202416,7316,7316,7316,7316,73-
08 may 202416,4116,4116,4116,4116,41-
07 may 202416,5516,5516,5516,5516,55-
06 may 202416,3916,3916,3916,3916,39-
03 may 202416,3916,3916,3916,3916,39-
02 may 202416,2716,2716,2716,2716,27-
01 may 202416,0216,0216,0216,0216,02-
30 abr 202416,0016,0016,0016,0016,00-
29 abr 202416,2716,2716,2716,2716,27-
26 abr 202416,1116,1116,1116,1116,11-
25 abr 202416,1016,1016,1016,1016,10-
24 abr 202416,1716,1716,1716,1716,17-
23 abr 202416,1916,1916,1916,1916,19-
22 abr 202416,0616,0616,0616,0616,06-
19 abr 202415,9515,9515,9515,9515,95-
18 abr 202415,8815,8815,8815,8815,88-
17 abr 202415,8515,8515,8515,8515,85-
16 abr 202415,9815,9815,9815,9815,98-
15 abr 202416,2116,2116,2116,2116,21-
12 abr 202416,4916,4916,4916,4916,49-
11 abr 202416,6516,6516,6516,6516,65-
10 abr 202416,6516,6516,6516,6516,65-
09 abr 202417,3117,3117,3117,3117,31-
08 abr 202417,1117,1117,1117,1117,11-
05 abr 202416,9616,9616,9616,9616,96-
04 abr 202416,8816,8816,8816,8816,88-
03 abr 202416,9816,9816,9816,9816,98-
02 abr 202416,9916,9916,9916,9916,99-
01 abr 202417,1817,1817,1817,1817,18-
28 mar 202417,4817,4817,4817,4817,48-
27 mar 202417,3617,3617,3617,3617,36-
26 mar 202416,9516,9516,9516,9516,95-
25 mar 202417,0317,0317,0317,0317,03-
22 mar 202417,1017,1017,1017,1017,10-
21 mar 202417,3117,3117,3117,3117,31-
20 mar 202417,2317,2317,2317,2317,23-
20 mar 20240.001 Dividendo
19 mar 202417,1717,1717,1717,1717,17-
18 mar 202417,1617,1617,1617,1617,16-
15 mar 202417,1817,1817,1817,1817,18-
14 mar 202417,2317,2317,2317,2317,23-
13 mar 202417,4817,4817,4817,4817,48-
12 mar 202417,5817,5817,5817,5817,58-
11 mar 202417,6417,6417,6417,6417,64-
08 mar 202417,7117,7117,7117,7117,71-
07 mar 202417,5217,5217,5217,5217,52-
06 mar 202417,5017,5017,5017,5017,50-
05 mar 202417,4417,4417,4417,4417,44-
04 mar 202417,6417,6417,6417,6417,64-
01 mar 202417,4717,4717,4717,4717,47-
29 feb 202417,3217,3217,3217,3217,32-
28 feb 202417,1917,1917,1917,1917,19-
27 feb 202417,0217,0217,0217,0217,02-
26 feb 202417,0017,0017,0017,0017,00-
23 feb 202417,2017,2017,2017,2017,20-
22 feb 202417,2417,2417,2417,2417,24-
21 feb 202417,2017,2017,2017,2017,20-
20 feb 202417,0917,0917,0917,0917,09-
16 feb 202417,1117,1117,1117,1117,11-
15 feb 202417,2817,2817,2817,2817,28-
14 feb 202416,8916,8916,8916,8916,89-
13 feb 202416,7716,7716,7716,7716,77-
12 feb 202417,0717,0717,0717,0717,07-
09 feb 202417,1317,1317,1317,1317,13-
08 feb 202417,1017,1017,1017,1017,10-
07 feb 202416,9516,9516,9516,9516,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...