Mercados españoles abiertos en 4 hrs 18 min

Franklin Universal Trust (FT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,86+0,04 (+0,66%)
Al cierre: 12:59PM EDT
6,89 +0,03 (+0,36%)
Después del cierre: 02:05PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20246,826,876,816,876,8718.100
02 jul 20246,806,846,806,826,8211.100
01 jul 20246,796,856,796,796,7959.700
28 jun 20246,836,836,786,816,8144.200
27 jun 20246,816,826,726,826,8237.900
26 jun 20246,726,776,726,766,7633.700
25 jun 20246,786,836,746,776,7732.700
24 jun 20246,716,806,716,776,7729.400
21 jun 20246,736,796,716,726,7224.300
20 jun 20246,736,756,706,736,7332.400
18 jun 20246,736,736,686,736,7327.200
18 jun 20240.043 Dividendo
17 jun 20246,746,796,746,766,7234.900
14 jun 20246,776,816,756,786,7417.500
13 jun 20246,836,836,786,796,7548.100
12 jun 20246,856,876,836,846,8034.400
11 jun 20246,866,866,806,826,7835.700
10 jun 20246,816,876,796,876,8341.700
07 jun 20246,776,826,776,816,7723.500
06 jun 20246,836,886,826,826,7840.100
05 jun 20246,866,886,856,866,8220.300
04 jun 20246,826,886,776,876,83105.300
03 jun 20246,896,956,856,906,8658.800
31 may 20246,836,896,806,896,8552.900
30 may 20246,746,826,736,826,7862.000
29 may 20246,776,776,726,736,6931.200
28 may 20246,816,856,766,796,7530.900
24 may 20246,796,856,786,826,7841.600
23 may 20246,876,876,806,806,7625.100
22 may 20246,916,946,886,896,8553.000
21 may 20246,866,936,866,916,87102.000
20 may 20246,846,896,846,886,8446.700
17 may 20246,826,866,826,846,8044.900
16 may 20246,886,886,816,826,7841.100
16 may 20240.043 Dividendo
15 may 20246,886,896,856,896,8039.300
14 may 20246,866,866,816,846,7520.400
13 may 20246,846,876,836,856,7623.400
10 may 20246,846,846,806,816,7236.900
09 may 20246,786,856,776,836,7489.500
08 may 20246,756,776,726,766,6833.600
07 may 20246,746,756,716,746,6647.400
06 may 20246,706,726,696,716,6339.400
03 may 20246,676,686,646,676,5937.100
02 may 20246,646,656,626,626,5432.400
01 may 20246,566,646,566,636,5568.700
30 abr 20246,626,626,526,556,47101.600
29 abr 20246,586,606,536,576,4968.800
26 abr 20246,596,606,566,576,4933.400
25 abr 20246,536,576,536,556,4716.000
24 abr 20246,546,586,526,576,4924.100
23 abr 20246,526,586,526,566,4833.700
22 abr 20246,496,536,496,506,4267.800
19 abr 20246,476,506,466,476,3940.300
18 abr 20246,466,476,416,456,3731.500
17 abr 20246,376,466,376,446,3645.600
16 abr 20246,386,406,346,376,2941.800
16 abr 20240.043 Dividendo
15 abr 20246,486,536,406,406,2831.000
12 abr 20246,566,566,486,506,3860.000
11 abr 20246,586,606,556,606,4734.800
10 abr 20246,626,626,556,576,4456.000
09 abr 20246,656,686,656,686,5513.300
08 abr 20246,636,636,616,636,5035.400
05 abr 20246,596,666,596,636,5038.000
04 abr 20246,636,696,596,606,4769.500
03 abr 20246,646,696,626,666,5348.200
02 abr 20246,656,676,596,636,5043.700
01 abr 20246,646,696,596,676,54116.500
28 mar 20246,616,656,606,646,5178.800
27 mar 20246,516,606,516,606,4767.800
26 mar 20246,536,546,506,526,3973.700
25 mar 20246,506,526,496,506,3873.000
22 mar 20246,506,506,486,496,3734.000
21 mar 20246,566,566,466,476,35228.000
20 mar 20246,516,556,506,526,3979.300
19 mar 20246,496,526,496,506,3855.500
18 mar 20246,456,506,456,476,3573.400
18 mar 20240.043 Dividendo
15 mar 20246,516,526,496,516,3430.200
14 mar 20246,586,586,456,506,3371.000
13 mar 20246,536,606,536,576,4057.700
12 mar 20246,606,606,556,586,4170.600
11 mar 20246,586,606,576,606,4326.700
08 mar 20246,526,596,496,566,39103.500
07 mar 20246,506,526,476,496,32120.300
06 mar 20246,476,546,476,506,3340.700
05 mar 20246,536,556,446,456,2867.900
04 mar 20246,446,516,446,486,31105.300
01 mar 20246,496,506,456,496,3262.900
29 feb 20246,506,516,456,486,3142.500
28 feb 20246,406,476,406,456,2856.700
27 feb 20246,426,486,426,436,2665.700
26 feb 20246,516,516,406,426,2666.200
23 feb 20246,496,536,476,496,3254.000
22 feb 20246,526,526,446,476,3068.800
21 feb 20246,436,516,436,476,3034.700
20 feb 20246,486,506,446,456,2842.700
16 feb 20246,506,506,426,476,3070.400
16 feb 20240.043 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...