U.S. markets close in 6 hours 27 minutes

Franklin Resources, Inc. (0RT6.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.81+0.14 (+0.62%)
A partir del 06:59PM BST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.000.000.0022.8122.8153
20 jun 202422.5222.6922.4622.6722.67476
19 jun 2024------
18 jun 202422.1722.3222.1522.3222.32439
17 jun 202421.7821.9721.6921.9421.94514
14 jun 202421.7921.8321.6021.7621.762,479
13 jun 202422.4322.4722.0022.0822.085,330
12 jun 202423.0423.5022.8922.9022.902,803
11 jun 202422.6822.6822.4222.4722.472,469
10 jun 202422.7522.9222.7522.9122.91173
07 jun 202422.8923.0322.8322.8822.882,490
06 jun 202423.2823.4723.2023.4623.461,653
05 jun 202423.5223.5523.0623.1423.141,287
04 jun 202423.2523.6323.2423.5623.56917
03 jun 202423.8023.8323.2523.4423.442,012
31 may 202423.1523.4823.1123.2623.261,315
30 may 202422.9223.0522.8323.0023.00594
29 may 202423.0023.0022.6522.7022.70437
28 may 202423.4023.4523.2123.2123.211,242
24 may 202423.3323.4423.2023.2223.221,042
23 may 202423.6723.6723.1023.1023.10561
22 may 202423.7424.0023.7123.8423.84437
21 may 202423.9524.0323.8523.9823.98401
20 may 202424.2524.2923.9523.9623.96568
17 may 202424.1924.1924.1124.1424.14629
16 may 202424.4924.5624.2724.3324.335,405
15 may 202424.7724.8524.6024.6024.60542
14 may 202424.1724.4324.1624.3524.351,572
13 may 202423.9124.0923.8423.8923.891,007
10 may 202424.1724.1923.6623.6623.66829
09 may 202423.5024.1423.4823.9023.9087,604
08 may 202423.1323.4423.1123.4423.444,596
07 may 202423.4623.4623.3523.3923.39888
03 may 202423.3923.8723.3823.3823.381,147
02 may 202423.0123.0922.8723.0123.012,237
01 may 202422.8923.0322.7422.8422.842,648
30 abr 202423.0023.2022.9223.0123.012,479
29 abr 202424.8324.9323.2923.7923.799,293
26 abr 202425.1125.2325.0325.1125.11585
25 abr 202425.1625.1624.7125.0225.02121
24 abr 202425.3025.3025.0925.2325.2363
23 abr 202425.5825.5825.3925.4425.44160
22 abr 202425.3525.5125.2125.5125.51532
19 abr 202425.0525.1825.0125.0825.0871
18 abr 202424.9125.0524.8024.8924.89167
17 abr 202424.9425.1424.8924.8924.8961
16 abr 202424.8224.8924.5024.7024.701,024
15 abr 202425.6725.8025.0025.0125.01774
12 abr 202426.0226.0825.4225.4825.483,385
11 abr 202426.3126.4226.1326.4226.42195
10 abr 202426.8626.9426.2326.2326.231,196
09 abr 202427.4527.4727.2027.2427.24202
08 abr 202427.2027.4827.2027.4027.40345
05 abr 202427.1027.2626.8027.1927.19286
04 abr 202427.9627.9627.6527.6527.65645
03 abr 202427.2327.5527.2327.4527.45148
02 abr 202427.3927.4627.1827.1827.18333
28 mar 202427.7428.1127.7128.0428.041,435
27 mar 202426.9427.4426.9427.4427.44513
27 mar 20240.31 Dividendo
26 mar 202427.5127.5127.2427.2626.95354
25 mar 202427.4927.6327.4327.4827.17704
22 mar 202427.9227.9727.3427.4627.15323
21 mar 202427.6028.0127.6027.8127.493,580
20 mar 202426.9427.4626.9427.4327.124,116
19 mar 202426.8427.1426.8026.9726.66666
18 mar 202426.8626.9726.5726.9326.621,009
15 mar 202426.7327.1826.7327.0426.734,200
14 mar 202427.6727.6726.9326.9326.638,184
13 mar 202427.9428.1027.8527.9027.58274
12 mar 202428.4428.5227.6327.6327.31750
11 mar 202427.9128.3927.7828.3928.06873
08 mar 202428.2528.3728.1828.1927.87777
07 mar 202428.1628.3627.9527.9727.653,511
06 mar 202428.1028.1027.7527.8727.55108
05 mar 202427.5527.9127.5527.8327.512,855
04 mar 202427.5128.0427.5128.0127.69217
01 mar 202427.4527.5627.2327.4827.16373
29 feb 202427.2627.6027.2627.4227.11628
28 feb 202426.9527.1826.9027.1026.79163
27 feb 202426.8326.9426.7926.9426.6387,140
26 feb 202426.9127.1026.5826.6026.30888
23 feb 202427.1427.2127.0627.1126.81437
22 feb 202427.1527.3027.1527.1626.85572
21 feb 202426.9727.0426.8827.0426.73398
20 feb 202426.8927.2326.8427.2026.901,285
19 feb 2024------
16 feb 202427.3727.3726.9527.3327.021,654
15 feb 202427.0527.3926.9927.3927.08962
14 feb 202426.7426.8926.4826.7326.421,546
13 feb 202427.2627.3126.4426.4426.141,714
12 feb 202427.1228.4727.0828.4728.151,520
09 feb 202426.8526.8726.5926.7826.48317
08 feb 202426.8026.8926.5726.6126.312,469
07 feb 202426.6726.6726.2526.5126.211,773
06 feb 202426.4326.5926.3026.4826.17249
05 feb 202426.6026.6526.2726.5026.202,371
02 feb 202426.6926.9026.5326.8926.58992
01 feb 202426.7826.9226.3926.3926.09465
31 ene 202426.9727.1226.6727.0426.731,030
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...