Franklin Gold and Precious Metals Adv (FGADX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 12 abr 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 11 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 10 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 08 abr 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 05 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 04 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 03 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 02 abr 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 01 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 28 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 27 mar 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 26 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 25 mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 21 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 20 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 19 mar 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 18 mar 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 15 mar 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 14 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 13 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 12 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 11 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 08 mar 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 07 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 06 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 05 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 04 mar 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 01 mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 29 feb 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 28 feb 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 27 feb 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 26 feb 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 23 feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 22 feb 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 21 feb 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 20 feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 16 feb 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 15 feb 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 14 feb 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 13 feb 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 12 feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 09 feb 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 08 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 07 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 06 feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 05 feb 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 02 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 01 feb 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 31 ene 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 30 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 ene 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 26 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 25 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 24 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 23 ene 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 22 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 19 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 18 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 17 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 16 ene 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 12 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 11 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 10 ene 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 09 ene 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 08 ene 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 05 ene 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 04 ene 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 03 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 02 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 29 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 28 dic 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 27 dic 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 26 dic 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 22 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 21 dic 2023 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 20 dic 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 20 dic 2023 | 0.559 Dividendo | |||||
| 19 dic 2023 | 18.57 | 18.57 | 18.57 | 18.57 | 18.01 | - |
| 18 dic 2023 | 18.13 | 18.13 | 18.13 | 18.13 | 17.58 | - |
| 15 dic 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 17.57 | - |
| 14 dic 2023 | 18.23 | 18.23 | 18.23 | 18.23 | 17.68 | - |
| 13 dic 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.27 | - |
| 12 dic 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 16.55 | - |
| 11 dic 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.88 | - |
| 08 dic 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 17.15 | - |
| 07 dic 2023 | 17.99 | 17.99 | 17.99 | 17.99 | 17.45 | - |
| 06 dic 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 17.52 | - |
| 05 dic 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.59 | - |
| 04 dic 2023 | 18.68 | 18.68 | 18.68 | 18.68 | 18.12 | - |
| 01 dic 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.28 | - |
| 30 nov 2023 | 18.36 | 18.36 | 18.36 | 18.36 | 17.81 | - |
| 29 nov 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 17.78 | - |
| 28 nov 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 17.51 | - |
| 27 nov 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.83 | - |
| 24 nov 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 16.54 | - |
| 22 nov 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.35 | - |
| *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.