U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,994.25 +67.00 (+0.34%) E-mini Russell 2000 Index Futur
2,073.90 +8.90 (+0.43%) Petróleo
81.99 +0.45 (+0.55%) Oro
2,337.50 -2.10 (-0.09%)
Franklin U.S. Core Equity Advisor (FCEUX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 27 jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 26 jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 25 jun 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| 24 jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 21 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 20 jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 18 jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 17 jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 14 jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 12 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 11 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 10 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 07 jun 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 06 jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 05 jun 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 04 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 03 jun 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 31 may 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 30 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 29 may 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 28 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 24 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 23 may 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 22 may 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 21 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 20 may 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 17 may 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 16 may 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 15 may 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 may 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 13 may 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 10 may 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 09 may 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 08 may 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 may 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 06 may 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 03 may 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 02 may 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 01 may 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 30 abr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 29 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 26 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 abr 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 24 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 23 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 22 abr 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 22 abr 2024 | 0.099 Dividendo | |||||
| 19 abr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.31 | - |
| 18 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.49 | - |
| 17 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.55 | - |
| 16 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.67 | - |
| 15 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | - |
| 12 abr 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.91 | - |
| 11 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.13 | - |
| 10 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - |
| 09 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.13 | - |
| 08 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.18 | - |
| 05 abr 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.21 | - |
| 04 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - |
| 03 abr 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.22 | - |
| 02 abr 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.14 | - |
| 01 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.25 | - |
| 28 mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.25 | - |
| 27 mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.24 | - |
| 26 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.15 | - |
| 25 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - |
| 22 mar 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| 21 mar 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.25 | - |
| 20 mar 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.16 | - |
| 19 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.98 | - |
| 18 mar 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.86 | - |
| 15 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.75 | - |
| 14 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.85 | - |
| 13 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.89 | - |
| 12 mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.90 | - |
| 11 mar 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.69 | - |
| 08 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.75 | - |
| 07 mar 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.89 | - |
| 06 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.70 | - |
| 05 mar 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.62 | - |
| 04 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.78 | - |
| 01 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.81 | - |
| 29 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.62 | - |
| 28 feb 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.53 | - |
| 27 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.57 | - |
| 26 feb 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.56 | - |
| 23 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.57 | - |
| 22 feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.55 | - |
| 21 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | - |
| 20 feb 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | - |
| 16 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.28 | - |
| 15 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | - |
| 14 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.30 | - |
| 13 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | - |
| 12 feb 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.33 | - |
| 09 feb 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.37 | - |
| 08 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.24 | - |
| 07 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.