U.S. markets open in 1 hour 34 minutes
F S&P 500
5,306.00 +10.50 (+0.20%) F Dow Jones
38,779.00 -12.00 (-0.03%) F Nasdaq
18,681.50 +90.50 (+0.49%) E-mini Russell 2000 Index Futur
2,102.80 +27.00 (+1.30%) Petróleo
77.06 +0.07 (+0.09%) Oro
2,349.80 +4.00 (+0.17%)
Franklin International Growth Fund (FNGAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 30 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 29 may 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 28 may 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 24 may 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 23 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 22 may 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 21 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 20 may 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 17 may 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 16 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 15 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 14 may 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 may 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 10 may 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 09 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 may 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 07 may 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | - |
| 06 may 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 03 may 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 02 may 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 01 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 30 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 29 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 26 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 25 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 24 abr 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 23 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 22 abr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 19 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 18 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 17 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 16 abr 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| 15 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 12 abr 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 11 abr 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 10 abr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 09 abr 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 08 abr 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 05 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 04 abr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 03 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 02 abr 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 01 abr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 28 mar 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 27 mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 26 mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 25 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 22 mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 21 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 20 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 19 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 18 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 15 mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 14 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 13 mar 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 12 mar 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 11 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 08 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 07 mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 06 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 05 mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 mar 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 mar 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 29 feb 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 28 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 27 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 26 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 23 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 22 feb 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 21 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 20 feb 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 16 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 15 feb 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 14 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 13 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 12 feb 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 09 feb 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 08 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 07 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 06 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 02 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 31 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 29 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 26 ene 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 25 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 24 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 23 ene 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 22 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 ene 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 18 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 17 ene 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 16 ene 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 12 ene 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 11 ene 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 10 ene 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 09 ene 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| *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.