Franklin DynaTech C (FDYNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | - | - | - | - | - | - |
| 27 jun 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
| 26 jun 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
| 25 jun 2024 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
| 24 jun 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.88 | - |
| 21 jun 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
| 20 jun 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | - |
| 18 jun 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
| 17 jun 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
| 14 jun 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 13 jun 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
| 12 jun 2024 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
| 11 jun 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | - |
| 10 jun 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
| 07 jun 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
| 06 jun 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
| 05 jun 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
| 04 jun 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
| 03 jun 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
| 31 may 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
| 30 may 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
| 29 may 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 28 may 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
| 24 may 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
| 23 may 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
| 22 may 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 21 may 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
| 20 may 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 17 may 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
| 16 may 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
| 15 may 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
| 14 may 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
| 13 may 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 10 may 2024 | 120.07 | 120.07 | 120.07 | 120.07 | 120.07 | - |
| 09 may 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 08 may 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| 07 may 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 06 may 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 03 may 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
| 02 may 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
| 01 may 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
| 30 abr 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 29 abr 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| 26 abr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 25 abr 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
| 24 abr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 23 abr 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
| 22 abr 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 19 abr 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| 18 abr 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 17 abr 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 16 abr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
| 15 abr 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 12 abr 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
| 11 abr 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
| 10 abr 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 09 abr 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
| 08 abr 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
| 05 abr 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
| 04 abr 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
| 03 abr 2024 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | - |
| 02 abr 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
| 01 abr 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 28 mar 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
| 27 mar 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
| 26 mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
| 25 mar 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 22 mar 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 21 mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 20 mar 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 19 mar 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 18 mar 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
| 15 mar 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
| 14 mar 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 13 mar 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
| 12 mar 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
| 11 mar 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 08 mar 2024 | 120.91 | 120.91 | 120.91 | 120.91 | 120.91 | - |
| 07 mar 2024 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 06 mar 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
| 05 mar 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
| 04 mar 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
| 01 mar 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
| 29 feb 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 28 feb 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
| 27 feb 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
| 26 feb 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
| 23 feb 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 22 feb 2024 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | - |
| 21 feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| 20 feb 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 16 feb 2024 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
| 15 feb 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
| 14 feb 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
| 13 feb 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
| 12 feb 2024 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | - |
| 09 feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 08 feb 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
| 07 feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 06 feb 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| *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.