U.S. markets open in 58 minutes
F S&P 500
5,537.75 +3.50 (+0.06%) F Dow Jones
39,681.00 +98.00 (+0.25%) F Nasdaq
19,962.00 -20.75 (-0.10%) E-mini Russell 2000 Index Futur
2,048.40 +5.00 (+0.24%) Petróleo
80.92 +0.19 (+0.24%) Oro
2,337.40 +6.20 (+0.27%)
Franklin Growth Fund (FRGSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
| 20 jun 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
| 18 jun 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | - |
| 17 jun 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| 14 jun 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
| 13 jun 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
| 12 jun 2024 | 117.52 | 117.52 | 117.52 | 117.52 | 117.52 | - |
| 11 jun 2024 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - |
| 10 jun 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
| 07 jun 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 06 jun 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 05 jun 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
| 04 jun 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
| 03 jun 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
| 31 may 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 30 may 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
| 29 may 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 28 may 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 24 may 2024 | 115.41 | 115.41 | 115.41 | 115.41 | 115.41 | - |
| 23 may 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 22 may 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 21 may 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
| 20 may 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 17 may 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
| 16 may 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
| 15 may 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 14 may 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
| 13 may 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
| 10 may 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
| 09 may 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
| 08 may 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 07 may 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 06 may 2024 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | - |
| 03 may 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
| 02 may 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 01 may 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
| 30 abr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 29 abr 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
| 26 abr 2024 | 110.99 | 110.99 | 110.99 | 110.99 | 110.99 | - |
| 25 abr 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
| 24 abr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 23 abr 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
| 22 abr 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 19 abr 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
| 18 abr 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
| 17 abr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 16 abr 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
| 15 abr 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
| 12 abr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 11 abr 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
| 10 abr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 09 abr 2024 | 113.33 | 113.33 | 113.33 | 113.33 | 113.33 | - |
| 08 abr 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
| 05 abr 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
| 04 abr 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
| 03 abr 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
| 02 abr 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
| 01 abr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 28 mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 27 mar 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
| 26 mar 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
| 25 mar 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 22 mar 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 21 mar 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 20 mar 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 19 mar 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 18 mar 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
| 15 mar 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
| 14 mar 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
| 13 mar 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 12 mar 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 11 mar 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 08 mar 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 07 mar 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 06 mar 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 05 mar 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 04 mar 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 01 mar 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 29 feb 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
| 28 feb 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 27 feb 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
| 26 feb 2024 | 111.39 | 111.39 | 111.39 | 111.39 | 111.39 | - |
| 23 feb 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
| 22 feb 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
| 21 feb 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 20 feb 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
| 16 feb 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
| 15 feb 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 14 feb 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 13 feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 12 feb 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 09 feb 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
| 08 feb 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
| 07 feb 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
| 06 feb 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
| 05 feb 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
| 02 feb 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
| 01 feb 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
| 31 ene 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 30 ene 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
| *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.