Mercados españoles cerrados

Franklin Gold and Precious Metals Fund (FRGOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,88-0,09 (-0,56%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202415,9715,9715,9715,9715,97-
01 may 202415,9015,9015,9015,9015,90-
30 abr 202415,8815,8815,8815,8815,88-
29 abr 202416,6216,6216,6216,6216,62-
26 abr 202416,4016,4016,4016,4016,40-
25 abr 202416,1616,1616,1616,1616,16-
24 abr 202415,7715,7715,7715,7715,77-
23 abr 202415,8315,8315,8315,8315,83-
22 abr 202415,8015,8015,8015,8015,80-
19 abr 202416,2916,2916,2916,2916,29-
18 abr 202416,1016,1016,1016,1016,10-
17 abr 202416,0816,0816,0816,0816,08-
16 abr 202415,8415,8415,8415,8415,84-
15 abr 202416,0416,0416,0416,0416,04-
12 abr 202416,2516,2516,2516,2516,25-
11 abr 202416,4216,4216,4216,4216,42-
10 abr 202416,1216,1216,1216,1216,12-
09 abr 202416,4116,4116,4116,4116,41-
08 abr 202416,2216,2216,2216,2216,22-
05 abr 202416,1116,1116,1116,1116,11-
04 abr 202415,7815,7815,7815,7815,78-
03 abr 202415,8315,8315,8315,8315,83-
02 abr 202415,3915,3915,3915,3915,39-
01 abr 202415,0415,0415,0415,0415,04-
28 mar 202414,9114,9114,9114,9114,91-
27 mar 202414,6314,6314,6314,6314,63-
26 mar 202414,2014,2014,2014,2014,20-
25 mar 202414,2014,2014,2014,2014,20-
22 mar 202414,1914,1914,1914,1914,19-
21 mar 202414,3614,3614,3614,3614,36-
20 mar 202414,3414,3414,3414,3414,34-
19 mar 202413,9613,9613,9613,9613,96-
18 mar 202414,1614,1614,1614,1614,16-
15 mar 202414,3414,3414,3414,3414,34-
14 mar 202414,3714,3714,3714,3714,37-
13 mar 202414,4614,4614,4614,4614,46-
12 mar 202414,2314,2314,2314,2314,23-
11 mar 202414,2814,2814,2814,2814,28-
08 mar 202414,1714,1714,1714,1714,17-
07 mar 202414,1914,1914,1914,1914,19-
06 mar 202413,9313,9313,9313,9313,93-
05 mar 202413,6513,6513,6513,6513,65-
04 mar 202413,4113,4113,4113,4113,41-
01 mar 202412,8712,8712,8712,8712,87-
29 feb 202412,4312,4312,4312,4312,43-
28 feb 202412,2312,2312,2312,2312,23-
27 feb 202412,2912,2912,2912,2912,29-
26 feb 202412,3712,3712,3712,3712,37-
23 feb 202412,5312,5312,5312,5312,53-
22 feb 202412,3912,3912,3912,3912,39-
21 feb 202412,5912,5912,5912,5912,59-
20 feb 202412,6912,6912,6912,6912,69-
16 feb 202412,7512,7512,7512,7512,75-
15 feb 202412,6612,6612,6612,6612,66-
14 feb 202412,4212,4212,4212,4212,42-
13 feb 202412,3412,3412,3412,3412,34-
12 feb 202412,9812,9812,9812,9812,98-
09 feb 202412,9212,9212,9212,9212,92-
08 feb 202413,0913,0913,0913,0913,09-
07 feb 202413,1613,1613,1613,1613,16-
06 feb 202413,2513,2513,2513,2513,25-
05 feb 202413,1513,1513,1513,1513,15-
02 feb 202413,4813,4813,4813,4813,48-
01 feb 202413,7613,7613,7613,7613,76-
31 ene 202413,4413,4413,4413,4413,44-
30 ene 202413,6613,6613,6613,6613,66-
29 ene 202413,7613,7613,7613,7613,76-
26 ene 202413,4613,4613,4613,4613,46-
25 ene 202413,4613,4613,4613,4613,46-
24 ene 202413,2713,2713,2713,2713,27-
23 ene 202413,3113,3113,3113,3113,31-
22 ene 202413,1313,1313,1313,1313,13-
19 ene 202413,2413,2413,2413,2413,24-
18 ene 202413,2613,2613,2613,2613,26-
17 ene 202413,1313,1313,1313,1313,13-
16 ene 202413,4213,4213,4213,4213,42-
12 ene 202413,8713,8713,8713,8713,87-
11 ene 202413,6213,6213,6213,6213,62-
10 ene 202413,7413,7413,7413,7413,74-
09 ene 202413,8013,8013,8013,8013,80-
08 ene 202413,9613,9613,9613,9613,96-
05 ene 202414,0014,0014,0014,0014,00-
04 ene 202413,9513,9513,9513,9513,95-
03 ene 202414,0714,0714,0714,0714,07-
02 ene 202414,3714,3714,3714,3714,37-
29 dic 202314,6214,6214,6214,6214,62-
28 dic 202314,7214,7214,7214,7214,72-
27 dic 202314,9814,9814,9814,9814,98-
26 dic 202314,7814,7814,7814,7814,78-
22 dic 202314,6814,6814,6814,6814,68-
21 dic 202314,6214,6214,6214,6214,62-
20 dic 202314,3914,3914,3914,3914,39-
20 dic 20230.398 Dividendo
19 dic 202314,9714,9714,9714,9714,57-
18 dic 202314,6114,6114,6114,6114,22-
15 dic 202314,6114,6114,6114,6114,22-
14 dic 202314,6914,6914,6914,6914,30-
13 dic 202314,3614,3614,3614,3613,98-
12 dic 202313,7613,7613,7613,7613,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...