Mercados españoles cerrados

Franklin Rising Dividends Fund (FRISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
90,70+0,19 (+0,21%)
Al cierre: 05:30PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202490,5190,5190,5190,5190,51-
17 abr 202490,6890,6890,6890,6890,68-
16 abr 202490,8490,8490,8490,8490,84-
15 abr 202490,8790,8790,8790,8790,87-
12 abr 202491,5091,5091,5091,5091,50-
11 abr 202492,7192,7192,7192,7192,71-
10 abr 202492,7092,7092,7092,7092,70-
09 abr 202493,8193,8193,8193,8193,81-
08 abr 202493,4793,4793,4793,4793,47-
05 abr 202493,5593,5593,5593,5593,55-
04 abr 202492,6992,6992,6992,6992,69-
03 abr 202493,5493,5493,5493,5493,54-
02 abr 202493,7593,7593,7593,7593,75-
01 abr 202494,5294,5294,5294,5294,52-
28 mar 202494,9894,9894,9894,9894,98-
27 mar 202494,7394,7394,7394,7394,73-
26 mar 202493,6193,6193,6193,6193,61-
25 mar 202493,5893,5893,5893,5893,58-
22 mar 202494,2194,2194,2194,2194,21-
21 mar 202494,6294,6294,6294,6294,62-
20 mar 202494,4294,4294,4294,4294,42-
19 mar 202494,0994,0994,0994,0994,09-
18 mar 202493,4393,4393,4393,4393,43-
15 mar 202493,4193,4193,4193,4193,41-
14 mar 202493,8493,8493,8493,8493,84-
13 mar 202493,8893,8893,8893,8893,88-
12 mar 202493,8593,8593,8593,8593,85-
11 mar 202493,2293,2293,2293,2293,22-
08 mar 202492,9492,9492,9492,9492,94-
07 mar 202493,2593,2593,2593,2593,25-
06 mar 202492,6092,6092,6092,6092,60-
05 mar 202492,1492,1492,1492,1492,14-
04 mar 202492,6992,6992,6992,6992,69-
01 mar 202492,5992,5992,5992,5992,59-
29 feb 202492,2192,2192,2192,2192,21-
28 feb 202492,1492,1492,1492,1492,14-
27 feb 202492,0792,0792,0792,0792,07-
26 feb 202491,9791,9791,9791,9791,97-
23 feb 202492,4392,4392,4392,4392,43-
22 feb 202492,1792,1792,1792,1792,17-
21 feb 202491,2091,2091,2091,2091,20-
20 feb 202490,7590,7590,7590,7590,75-
16 feb 202490,6990,6990,6990,6990,69-
15 feb 202490,8390,8390,8390,8390,83-
14 feb 202490,4390,4390,4390,4390,43-
13 feb 202489,8289,8289,8289,8289,82-
12 feb 202490,9190,9190,9190,9190,91-
09 feb 202490,8990,8990,8990,8990,89-
08 feb 202490,7190,7190,7190,7190,71-
07 feb 202490,6490,6490,6490,6490,64-
06 feb 202489,9389,9389,9389,9389,93-
05 feb 202489,4689,4689,4689,4689,46-
02 feb 202490,4590,4590,4590,4590,45-
01 feb 202490,2490,2490,2490,2490,24-
31 ene 202489,0989,0989,0989,0989,09-
30 ene 202490,0090,0090,0090,0090,00-
29 ene 202489,8289,8289,8289,8289,82-
26 ene 202489,2489,2489,2489,2489,24-
25 ene 202489,2389,2389,2389,2389,23-
24 ene 202488,5888,5888,5888,5888,58-
23 ene 202489,1989,1989,1989,1989,19-
22 ene 202488,7488,7488,7488,7488,74-
19 ene 202488,5088,5088,5088,5088,50-
18 ene 202487,9987,9987,9987,9987,99-
17 ene 202487,3687,3687,3687,3687,36-
16 ene 202487,5587,5587,5587,5587,55-
12 ene 202488,0188,0188,0188,0188,01-
11 ene 202487,8387,8387,8387,8387,83-
10 ene 202487,9087,9087,9087,9087,90-
09 ene 202487,5587,5587,5587,5587,55-
08 ene 202487,7187,7187,7187,7187,71-
05 ene 202486,9286,9286,9286,9286,92-
04 ene 202487,0887,0887,0887,0887,08-
03 ene 202487,2287,2287,2287,2287,22-
02 ene 202488,0488,0488,0488,0488,04-
29 dic 202388,3088,3088,3088,3088,30-
28 dic 202388,3488,3488,3488,3488,34-
27 dic 202388,2488,2488,2488,2488,24-
26 dic 202388,1488,1488,1488,1488,14-
22 dic 202387,7987,7987,7987,7987,79-
21 dic 202387,5687,5687,5687,5687,56-
20 dic 202386,5486,5486,5486,5486,54-
20 dic 20230.235 Dividendo
20 dic 20233.189 Plusvalía
19 dic 202391,1291,1291,1291,1287,70-
18 dic 202390,7690,7690,7690,7687,35-
15 dic 202390,5990,5990,5990,5987,19-
14 dic 202390,8290,8290,8290,8287,41-
13 dic 202390,7890,7890,7890,7887,37-
12 dic 202389,9189,9189,9189,9186,53-
11 dic 202389,4889,4889,4889,4886,12-
08 dic 202388,7988,7988,7988,7985,45-
07 dic 202388,7288,7288,7288,7285,39-
06 dic 202388,5788,5788,5788,5785,24-
05 dic 202388,6188,6188,6188,6185,28-
04 dic 202389,0989,0989,0989,0985,74-
01 dic 202389,2589,2589,2589,2585,90-
30 nov 202388,7188,7188,7188,7185,38-
29 nov 202388,0188,0188,0188,0184,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...