Franklin Gold and Precious Metals R6 (FGPMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 25 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 24 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 23 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 22 abr 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 19 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 18 abr 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 17 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 16 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 15 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 12 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 11 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 10 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 09 abr 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 08 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 05 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 04 abr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 03 abr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 02 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 01 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 28 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 27 mar 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 25 mar 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 22 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 21 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 20 mar 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 19 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 18 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 14 mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 13 mar 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 12 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 11 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 08 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 07 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 06 mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 05 mar 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 04 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 01 mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 29 feb 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 28 feb 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 27 feb 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 26 feb 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 23 feb 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 22 feb 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 21 feb 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | - |
| 20 feb 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 16 feb 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 15 feb 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 14 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 13 feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 12 feb 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 09 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 08 feb 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 07 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 06 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 05 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 02 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 01 feb 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 31 ene 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 30 ene 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 29 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 26 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 25 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 23 ene 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 22 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 19 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 18 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 17 ene 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 16 ene 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 ene 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 11 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 10 ene 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 09 ene 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 08 ene 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 05 ene 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 04 ene 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 ene 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 02 ene 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 29 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 28 dic 2023 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 27 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 26 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 22 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 21 dic 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 20 dic 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 20 dic 2023 | 0.583 Dividendo | |||||
| 19 dic 2023 | 18.86 | 18.86 | 18.86 | 18.86 | 18.28 | - |
| 18 dic 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 17.84 | - |
| 15 dic 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.83 | - |
| 14 dic 2023 | 18.51 | 18.51 | 18.51 | 18.51 | 17.94 | - |
| 13 dic 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 17.52 | - |
| 12 dic 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 16.79 | - |
| 11 dic 2023 | 17.67 | 17.67 | 17.67 | 17.67 | 17.12 | - |
| 08 dic 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.40 | - |
| 07 dic 2023 | 18.27 | 18.27 | 18.27 | 18.27 | 17.71 | - |
| 06 dic 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 17.77 | - |
| 05 dic 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 17.85 | - |
| *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.