U.S. markets closed

Franklin Gold and Precious Metals R6 (FGPMX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
18.75+0.35 (+1.90%)
Al cierre: 06:45PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
27 mar 202418.4018.4018.4018.4018.40-
26 mar 202417.8617.8617.8617.8617.86-
25 mar 202417.8617.8617.8617.8617.86-
22 mar 202417.8517.8517.8517.8517.85-
21 mar 202418.0618.0618.0618.0618.06-
20 mar 202418.0318.0318.0318.0318.03-
19 mar 202417.5517.5517.5517.5517.55-
18 mar 202417.8017.8017.8017.8017.80-
15 mar 202418.0418.0418.0418.0418.04-
14 mar 202418.0618.0618.0618.0618.06-
13 mar 202418.1818.1818.1818.1818.18-
12 mar 202417.8917.8917.8917.8917.89-
11 mar 202417.9517.9517.9517.9517.95-
08 mar 202417.8217.8217.8217.8217.82-
07 mar 202417.8317.8317.8317.8317.83-
06 mar 202417.5017.5017.5017.5017.50-
05 mar 202417.1517.1517.1517.1517.15-
04 mar 202416.8516.8516.8516.8516.85-
01 mar 202416.1816.1816.1816.1816.18-
29 feb 202415.6215.6215.6215.6215.62-
28 feb 202415.3715.3715.3715.3715.37-
27 feb 202415.4415.4415.4415.4415.44-
26 feb 202415.5415.5415.5415.5415.54-
23 feb 202415.7415.7415.7415.7415.74-
22 feb 202415.5715.5715.5715.5715.57-
21 feb 202415.8215.8215.8215.8215.82-
20 feb 202415.9515.9515.9515.9515.95-
16 feb 202416.0216.0216.0216.0216.02-
15 feb 202415.9015.9015.9015.9015.90-
14 feb 202415.6015.6015.6015.6015.60-
13 feb 202415.5015.5015.5015.5015.50-
12 feb 202416.3116.3116.3116.3116.31-
09 feb 202416.2216.2216.2216.2216.22-
08 feb 202416.4416.4416.4416.4416.44-
07 feb 202416.5316.5316.5316.5316.53-
06 feb 202416.6516.6516.6516.6516.65-
05 feb 202416.5216.5216.5216.5216.52-
02 feb 202416.9216.9216.9216.9216.92-
01 feb 202417.2817.2817.2817.2817.28-
31 ene 202416.8816.8816.8816.8816.88-
30 ene 202417.1517.1517.1517.1517.15-
29 ene 202417.2817.2817.2817.2817.28-
26 ene 202416.9016.9016.9016.9016.90-
25 ene 202416.9016.9016.9016.9016.90-
24 ene 202416.6516.6516.6516.6516.65-
23 ene 202416.7116.7116.7116.7116.71-
22 ene 202416.4816.4816.4816.4816.48-
19 ene 202416.6216.6216.6216.6216.62-
18 ene 202416.6516.6516.6516.6516.65-
17 ene 202416.4816.4816.4816.4816.48-
16 ene 202416.8516.8516.8516.8516.85-
12 ene 202417.4117.4117.4117.4117.41-
11 ene 202417.1017.1017.1017.1017.10-
10 ene 202417.2417.2417.2417.2417.24-
09 ene 202417.3217.3217.3217.3217.32-
08 ene 202417.5217.5217.5217.5217.52-
05 ene 202417.5617.5617.5617.5617.56-
04 ene 202417.5017.5017.5017.5017.50-
03 ene 202417.6617.6617.6617.6617.66-
02 ene 202418.0318.0318.0318.0318.03-
29 dic 202318.3418.3418.3418.3418.34-
28 dic 202318.4718.4718.4718.4718.47-
27 dic 202318.7918.7918.7918.7918.79-
26 dic 202318.5418.5418.5418.5418.54-
22 dic 202318.4118.4118.4118.4118.41-
21 dic 202318.3318.3318.3318.3318.33-
20 dic 202318.0418.0418.0418.0418.04-
20 dic 20230.583 Dividendo
19 dic 202318.8618.8618.8618.8618.28-
18 dic 202318.4118.4118.4118.4117.84-
15 dic 202318.4018.4018.4018.4017.83-
14 dic 202318.5118.5118.5118.5117.94-
13 dic 202318.0818.0818.0818.0817.52-
12 dic 202317.3317.3317.3317.3316.79-
11 dic 202317.6717.6717.6717.6717.12-
08 dic 202317.9517.9517.9517.9517.40-
07 dic 202318.2718.2718.2718.2717.71-
06 dic 202318.3418.3418.3418.3417.77-
05 dic 202318.4218.4218.4218.4217.85-
04 dic 202318.9618.9618.9618.9618.37-
01 dic 202319.1419.1419.1419.1418.55-
30 nov 202318.6518.6518.6518.6518.07-
29 nov 202318.6218.6218.6218.6218.04-
28 nov 202318.3318.3318.3318.3317.76-
27 nov 202317.6217.6217.6217.6217.08-
24 nov 202317.3117.3117.3117.3116.77-
22 nov 202317.1217.1217.1217.1216.59-
21 nov 202317.1317.1317.1317.1316.60-
20 nov 202316.8516.8516.8516.8516.33-
17 nov 202316.9316.9316.9316.9316.41-
16 nov 202316.7916.7916.7916.7916.27-
15 nov 202316.7416.7416.7416.7416.22-
14 nov 202316.7516.7516.7516.7516.23-
13 nov 202316.1016.1016.1016.1015.60-
10 nov 202316.2316.2316.2316.2315.73-
09 nov 202316.3116.3116.3116.3115.81-
08 nov 202316.4816.4816.4816.4815.97-
07 nov 202316.8216.8216.8216.8216.30-
06 nov 202317.1217.1217.1217.1216.59-
*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...