U.S. markets close in 1 hour 50 minutes

Franklin Resources, Inc. (BEN)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
20.22+0.02 (+0.10%)
A partir del 02:10PM EDT. Mercado abierto.
Periodo de tiempo:
11 oct 2023 - 11 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 oct 202420.3020.6020.2120.2220.222,345,406
10 oct 202419.5020.2719.5020.2020.206,491,500
09 oct 202419.4019.6819.3319.6119.614,711,600
08 oct 202419.5819.6419.2819.3519.352,633,900
07 oct 202419.8319.8819.3519.5819.584,423,200
04 oct 202419.8019.9319.5119.9019.903,169,100
03 oct 202419.6919.7619.4119.5719.573,929,500
02 oct 202419.7120.0319.6919.8719.873,195,600
01 oct 202420.1120.1619.7019.7119.714,181,200
30 sept 202420.3920.5120.0620.1520.153,089,900
30 sept 20240.31 Dividendo
27 sept 202420.8821.0720.6820.7920.482,791,500
26 sept 202420.8721.0520.4520.6520.346,605,900
25 sept 202421.0421.0920.5920.6120.304,132,500
24 sept 202420.9621.1020.7921.0420.732,891,000
23 sept 202420.8421.0720.6920.7620.455,613,700
20 sept 202420.7720.8520.4720.8120.5013,472,600
19 sept 202420.7120.9120.5320.8720.564,449,800
18 sept 202420.3020.8220.2720.3920.093,622,200
17 sept 202420.2520.4920.2120.3520.053,609,100
16 sept 202420.0020.2519.8420.1119.812,834,900
13 sept 202419.8220.0519.7919.9019.604,376,800
12 sept 202419.6919.8219.1119.6719.383,828,500
11 sept 202419.3419.4518.9519.4419.153,145,900
10 sept 202419.5719.5719.0819.5019.213,463,200
09 sept 202419.2519.7519.2519.5519.264,709,300
06 sept 202419.4719.5419.0519.1318.844,615,900
05 sept 202419.9020.0319.3019.4919.204,535,400
04 sept 202420.1020.1919.6719.8419.545,755,500
03 sept 202420.1020.5520.1020.1819.886,186,200
30 ago 202420.1620.3119.8820.2419.945,400,600
29 ago 202419.6219.9819.5019.9719.675,736,400
28 ago 202420.3320.3419.5419.6119.328,386,500
27 ago 202420.6920.7220.3320.3420.045,908,900
26 ago 202421.0321.1420.5220.7420.435,758,000
23 ago 202420.7521.2720.6920.9420.636,321,300
22 ago 202420.0120.7119.9920.6820.378,884,800
21 ago 202422.6522.6519.6119.7819.4924,063,000
20 ago 202422.6522.8022.5622.6222.283,516,900
19 ago 202422.7922.8422.5922.7322.392,336,700
16 ago 202422.3922.7622.3822.7622.423,197,700
15 ago 202422.3122.5622.2922.4322.102,391,900
14 ago 202422.0022.0821.8222.0221.692,210,900
13 ago 202421.8721.9621.6521.8721.542,680,800
12 ago 202422.2022.2321.4621.5121.192,425,300
09 ago 202421.9422.1921.7422.1621.832,979,500
08 ago 202421.6022.0221.6021.9421.612,294,100
07 ago 202422.1522.2621.4121.4421.124,072,300
06 ago 202421.4522.1021.3621.7921.473,857,000
05 ago 202421.2221.5820.9221.4621.146,351,700
02 ago 202421.9222.0321.4621.8821.554,108,200
01 ago 202422.9823.1522.2222.2421.914,566,300
31 jul 202422.8423.1522.5722.8722.538,542,700
30 jul 202422.7122.9222.4922.8122.474,568,300
29 jul 202422.9923.0822.3322.5822.244,257,000
26 jul 202424.0024.1022.9723.0822.746,473,100
25 jul 202422.9223.9522.8123.6423.294,379,100
24 jul 202423.2923.3922.8422.8822.543,350,600
23 jul 202423.4223.7323.2023.2122.863,088,600
22 jul 202423.5423.6123.1223.5423.195,083,300
19 jul 202423.5323.6823.3723.4923.142,989,700
18 jul 202423.6424.3723.5723.6023.252,748,700
17 jul 202423.8724.3023.7623.8223.463,149,300
16 jul 202423.2724.0123.2223.9723.612,641,900
15 jul 202423.3223.3623.1523.2322.882,585,000
12 jul 202423.3023.3623.0023.2022.853,330,600
11 jul 202423.0523.2922.5723.0822.743,760,900
10 jul 202422.1322.4922.0622.4522.123,162,600
09 jul 202422.0322.1921.8822.0621.735,784,400
08 jul 202422.1722.3022.0422.1421.813,207,100
05 jul 202422.4122.4121.9122.0921.764,466,800
03 jul 202422.3722.6622.2222.4422.111,828,100
02 jul 202422.2122.2822.0722.2321.904,133,700
01 jul 202422.3822.5222.0822.1321.803,763,300
28 jun 202422.3522.5322.1422.3522.025,196,900
28 jun 20240.31 Dividendo
27 jun 202422.6922.7522.5022.5321.892,804,400
26 jun 202422.6922.8222.6322.7022.051,782,300
25 jun 202423.0723.1122.7322.8522.202,056,600
24 jun 202422.9323.3122.8023.1722.512,651,000
21 jun 202422.6022.9222.4122.8322.186,393,800
20 jun 202422.5422.7022.4422.6021.962,784,500
18 jun 202422.1622.4322.1022.4021.763,730,300
17 jun 202421.7822.2521.6722.1621.533,162,800
14 jun 202421.7521.8421.5721.8321.213,330,800
13 jun 202422.4522.4721.9421.9621.334,201,300
12 jun 202423.1123.5122.4522.5821.945,667,900
11 jun 202422.6522.7122.4122.4621.822,922,100
10 jun 202422.7622.9622.7122.8522.202,361,400
07 jun 202422.8823.0722.8022.8922.241,710,500
06 jun 202423.2923.4923.1323.2222.563,394,200
05 jun 202423.5023.5323.0323.3222.662,849,300
04 jun 202423.2323.6723.2323.4522.783,780,800
03 jun 202423.7823.8623.2123.4022.732,636,700
31 may 202423.1123.6323.1023.6022.935,772,600
30 may 202422.8723.0722.8023.0622.403,324,000
29 may 202422.7522.8022.6322.7422.093,415,500
28 may 202423.3823.4723.0123.0722.412,668,800
24 may 202423.3023.3623.1523.3322.672,491,000
23 may 202423.7523.7523.0023.1322.473,725,600
*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...