U.S. markets open in 8 hours 28 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
19,997.75 +25.50 (+0.13%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.23 +0.40 (+0.49%) Oro
2,328.30 -2.50 (-0.11%)
Franklin Growth Opportunities Fund (FOPPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 24 jun 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | - |
| 21 jun 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 20 jun 2024 | 59.32 | 59.32 | 59.32 | 59.32 | 59.32 | - |
| 18 jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 17 jun 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
| 14 jun 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 13 jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 12 jun 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 11 jun 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 10 jun 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 07 jun 2024 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | - |
| 06 jun 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | - |
| 05 jun 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
| 04 jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 03 jun 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 31 may 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | - |
| 30 may 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 29 may 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 28 may 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 24 may 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 23 may 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 22 may 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 21 may 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 20 may 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 17 may 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 16 may 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 15 may 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 14 may 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 13 may 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 10 may 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 09 may 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 08 may 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | - |
| 07 may 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 06 may 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 03 may 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | - |
| 02 may 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 01 may 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 30 abr 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 29 abr 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 26 abr 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| 25 abr 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | - |
| 24 abr 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 23 abr 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - |
| 22 abr 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 19 abr 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 18 abr 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 17 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 16 abr 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| 15 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 12 abr 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 11 abr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 10 abr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 09 abr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 abr 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 05 abr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 04 abr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 03 abr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 02 abr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 01 abr 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 28 mar 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 27 mar 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 26 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 25 mar 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 22 mar 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | - |
| 21 mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | - |
| 20 mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 19 mar 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 18 mar 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 15 mar 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 14 mar 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 13 mar 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 12 mar 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 11 mar 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 08 mar 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 07 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 06 mar 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 05 mar 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 04 mar 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 01 mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 29 feb 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 28 feb 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 27 feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 26 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 23 feb 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | - |
| 22 feb 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 21 feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 20 feb 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 16 feb 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 15 feb 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 14 feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 13 feb 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 12 feb 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 09 feb 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 08 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 07 feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 06 feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 05 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 02 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 01 feb 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| *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.