U.S. markets closed
F S&P 500
5,107.00 +15.50 (+0.30%) F Dow Jones
38,617.00 +235.00 (+0.61%) F Nasdaq
17,765.25 +115.50 (+0.65%) E-mini Russell 2000 Index Futur
2,023.30 -3.90 (-0.19%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,309.50 -0.10 (-0.00%)
Franklin Rising Dividends Fund (FRDRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| 01 may 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 30 abr 2024 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
| 29 abr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.22 | - |
| 26 abr 2024 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | - |
| 25 abr 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 24 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 23 abr 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - |
| 22 abr 2024 | 90.78 | 90.78 | 90.78 | 90.78 | 90.78 | - |
| 19 abr 2024 | 90.37 | 90.37 | 90.37 | 90.37 | 90.37 | - |
| 18 abr 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 17 abr 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 16 abr 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 15 abr 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.55 | - |
| 12 abr 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 11 abr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| 10 abr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| 09 abr 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | - |
| 08 abr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| 05 abr 2024 | 93.23 | 93.23 | 93.23 | 93.23 | 93.23 | - |
| 04 abr 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
| 03 abr 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | - |
| 02 abr 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 01 abr 2024 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
| 28 mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.67 | - |
| 27 mar 2024 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
| 26 mar 2024 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | - |
| 25 mar 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 22 mar 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| 21 mar 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - |
| 20 mar 2024 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | - |
| 19 mar 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 18 mar 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| 15 mar 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 14 mar 2024 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | - |
| 13 mar 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
| 12 mar 2024 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | - |
| 11 mar 2024 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | - |
| 08 mar 2024 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | - |
| 07 mar 2024 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | - |
| 06 mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 05 mar 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| 04 mar 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | - |
| 01 mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 29 feb 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| 28 feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | - |
| 27 feb 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | - |
| 26 feb 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| 23 feb 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | - |
| 22 feb 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| 21 feb 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 20 feb 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 16 feb 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | - |
| 15 feb 2024 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | - |
| 14 feb 2024 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | - |
| 13 feb 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| 12 feb 2024 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | - |
| 09 feb 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| 08 feb 2024 | 90.49 | 90.49 | 90.49 | 90.49 | 90.49 | - |
| 07 feb 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 06 feb 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | - |
| 05 feb 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 02 feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.23 | - |
| 01 feb 2024 | 90.02 | 90.02 | 90.02 | 90.02 | 90.02 | - |
| 31 ene 2024 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | - |
| 30 ene 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| 29 ene 2024 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | - |
| 26 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 25 ene 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | - |
| 24 ene 2024 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | - |
| 23 ene 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| 22 ene 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | - |
| 19 ene 2024 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | - |
| 18 ene 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 17 ene 2024 | 87.18 | 87.18 | 87.18 | 87.18 | 87.18 | - |
| 16 ene 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | - |
| 12 ene 2024 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | - |
| 11 ene 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 10 ene 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | - |
| 09 ene 2024 | 87.37 | 87.37 | 87.37 | 87.37 | 87.37 | - |
| 08 ene 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | - |
| 05 ene 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | - |
| 04 ene 2024 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | - |
| 03 ene 2024 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 02 ene 2024 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | - |
| 29 dic 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | - |
| 28 dic 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 88.18 | - |
| 27 dic 2023 | 88.08 | 88.08 | 88.08 | 88.08 | 88.08 | - |
| 26 dic 2023 | 87.98 | 87.98 | 87.98 | 87.98 | 87.98 | - |
| 22 dic 2023 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | - |
| 21 dic 2023 | 87.41 | 87.41 | 87.41 | 87.41 | 87.41 | - |
| 20 dic 2023 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | - |
| 20 dic 2023 | 0.111 Dividendo | |||||
| 20 dic 2023 | 3.189 Ganancias de capital | |||||
| 19 dic 2023 | 90.85 | 90.85 | 90.85 | 90.85 | 87.55 | - |
| 18 dic 2023 | 90.49 | 90.49 | 90.49 | 90.49 | 87.20 | - |
| 15 dic 2023 | 90.32 | 90.32 | 90.32 | 90.32 | 87.04 | - |
| 14 dic 2023 | 90.55 | 90.55 | 90.55 | 90.55 | 87.26 | - |
| 13 dic 2023 | 90.52 | 90.52 | 90.52 | 90.52 | 87.23 | - |
| 12 dic 2023 | 89.65 | 89.65 | 89.65 | 89.65 | 86.39 | - |
| *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.