Franklin Resources Inc (FRK.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21PM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 20.82 | 20.82 | 20.26 | 20.31 | 20.31 | - |
| 04 jul 2024 | 20.86 | 20.87 | 20.83 | 20.83 | 20.83 | - |
| 03 jul 2024 | 20.70 | 20.87 | 20.68 | 20.87 | 20.87 | - |
| 02 jul 2024 | 20.52 | 20.70 | 20.49 | 20.70 | 20.70 | - |
| 01 jul 2024 | 20.86 | 20.91 | 20.67 | 20.68 | 20.68 | - |
| 28 jun 2024 | 20.76 | 21.05 | 20.75 | 20.78 | 20.78 | - |
| 28 jun 2024 | 0.31 Dividendo | |||||
| 27 jun 2024 | 21.20 | 21.21 | 21.04 | 21.06 | 20.75 | - |
| 26 jun 2024 | 21.34 | 21.39 | 21.24 | 21.27 | 20.96 | - |
| 25 jun 2024 | 21.61 | 21.62 | 21.27 | 21.31 | 21.00 | - |
| 24 jun 2024 | 21.33 | 21.65 | 21.32 | 21.63 | 21.31 | - |
| 21 jun 2024 | 21.10 | 21.31 | 21.05 | 21.29 | 20.98 | - |
| 20 jun 2024 | 20.85 | 21.14 | 20.85 | 21.13 | 20.82 | - |
| 19 jun 2024 | 20.85 | 20.85 | 20.80 | 20.81 | 20.50 | - |
| 18 jun 2024 | 20.69 | 20.77 | 20.62 | 20.77 | 20.46 | - |
| 17 jun 2024 | 20.39 | 20.55 | 20.24 | 20.55 | 20.25 | - |
| 14 jun 2024 | 20.47 | 20.47 | 20.21 | 20.32 | 20.02 | - |
| 13 jun 2024 | 20.88 | 21.02 | 20.46 | 20.50 | 20.20 | - |
| 12 jun 2024 | 20.92 | 21.61 | 20.91 | 21.11 | 20.80 | - |
| 11 jun 2024 | 21.20 | 21.20 | 20.91 | 20.94 | 20.63 | - |
| 10 jun 2024 | 21.28 | 21.32 | 21.16 | 21.32 | 21.01 | - |
| 07 jun 2024 | 21.34 | 21.39 | 21.08 | 21.13 | 20.82 | - |
| 06 jun 2024 | 21.02 | 21.53 | 21.02 | 21.45 | 21.13 | - |
| 05 jun 2024 | 21.61 | 21.63 | 21.21 | 21.35 | 21.04 | - |
| 04 jun 2024 | 21.44 | 21.72 | 21.37 | 21.67 | 21.35 | - |
| 03 jun 2024 | 21.80 | 21.88 | 21.37 | 21.49 | 21.17 | - |
| 31 may 2024 | 21.29 | 21.61 | 21.24 | 21.60 | 21.28 | - |
| 30 may 2024 | 20.88 | 21.25 | 20.86 | 21.22 | 20.91 | - |
| 29 may 2024 | 21.19 | 21.19 | 20.91 | 20.97 | 20.66 | - |
| 28 may 2024 | 21.57 | 21.57 | 21.28 | 21.28 | 20.97 | - |
| 27 may 2024 | 21.64 | 21.67 | 21.62 | 21.67 | 21.35 | - |
| 24 may 2024 | 21.41 | 21.50 | 21.36 | 21.39 | 21.08 | - |
| 23 may 2024 | 21.95 | 21.97 | 21.32 | 21.32 | 21.01 | - |
| 22 may 2024 | 21.99 | 22.12 | 21.92 | 21.95 | 21.63 | - |
| 21 may 2024 | 22.01 | 22.11 | 21.98 | 22.09 | 21.76 | - |
| 20 may 2024 | 22.33 | 22.35 | 22.01 | 22.01 | 21.69 | - |
| 17 may 2024 | 22.23 | 22.29 | 22.19 | 22.19 | 21.86 | - |
| 16 may 2024 | 22.53 | 22.57 | 22.34 | 22.34 | 22.01 | - |
| 15 may 2024 | 22.57 | 22.82 | 22.49 | 22.49 | 22.16 | - |
| 14 may 2024 | 22.20 | 22.58 | 22.19 | 22.52 | 22.19 | - |
| 13 may 2024 | 22.05 | 22.31 | 22.02 | 22.19 | 21.86 | - |
| 10 may 2024 | 22.48 | 22.49 | 21.96 | 21.99 | 21.67 | - |
| 09 may 2024 | 21.84 | 22.29 | 21.81 | 22.17 | 21.84 | - |
| 08 may 2024 | 21.68 | 21.79 | 21.50 | 21.79 | 21.47 | - |
| 07 may 2024 | 21.78 | 21.86 | 21.68 | 21.74 | 21.42 | - |
| 06 may 2024 | 21.75 | 21.88 | 21.68 | 21.72 | 21.40 | - |
| 03 may 2024 | 21.52 | 22.05 | 21.37 | 21.70 | 21.38 | - |
| 02 may 2024 | 21.53 | 21.63 | 21.32 | 21.44 | 21.12 | - |
| 30 abr 2024 | 21.79 | 21.90 | 21.45 | 21.49 | 21.17 | - |
| 29 abr 2024 | 23.36 | 23.53 | 21.86 | 22.27 | 21.94 | - |
| 26 abr 2024 | 23.44 | 23.56 | 23.40 | 23.47 | 23.12 | - |
| 25 abr 2024 | 23.62 | 23.62 | 23.16 | 23.43 | 23.09 | - |
| 24 abr 2024 | 23.71 | 23.71 | 23.44 | 23.70 | 23.35 | - |
| 23 abr 2024 | 24.02 | 24.07 | 23.74 | 23.76 | 23.41 | - |
| 22 abr 2024 | 23.66 | 24.05 | 23.64 | 24.05 | 23.70 | - |
| 19 abr 2024 | 23.39 | 23.63 | 23.28 | 23.56 | 23.21 | - |
| 18 abr 2024 | 23.28 | 23.55 | 23.26 | 23.40 | 23.06 | - |
| 17 abr 2024 | 23.27 | 23.57 | 23.25 | 23.40 | 23.06 | - |
| 16 abr 2024 | 23.45 | 23.54 | 22.99 | 23.26 | 22.92 | - |
| 15 abr 2024 | 23.92 | 24.19 | 23.49 | 23.49 | 23.14 | - |
| 12 abr 2024 | 24.55 | 24.67 | 23.83 | 23.90 | 23.55 | - |
| 11 abr 2024 | 24.48 | 24.63 | 24.38 | 24.51 | 24.15 | - |
| 10 abr 2024 | 25.37 | 25.40 | 24.49 | 24.49 | 24.13 | - |
| 09 abr 2024 | 25.11 | 25.26 | 25.05 | 25.14 | 24.77 | - |
| 08 abr 2024 | 24.93 | 25.28 | 24.93 | 25.20 | 24.83 | - |
| 05 abr 2024 | 25.16 | 25.16 | 24.83 | 25.12 | 24.75 | - |
| 04 abr 2024 | 25.38 | 25.68 | 25.38 | 25.40 | 25.03 | - |
| 03 abr 2024 | 25.26 | 25.55 | 25.26 | 25.31 | 24.94 | - |
| 02 abr 2024 | 25.73 | 25.74 | 25.26 | 25.31 | 24.94 | - |
| 28 mar 2024 | 25.50 | 26.00 | 25.50 | 26.00 | 25.62 | 40 |
| 27 mar 2024 | 24.70 | 25.30 | 24.70 | 25.30 | 24.93 | - |
| 27 mar 2024 | 0.31 Dividendo | |||||
| 26 mar 2024 | 25.20 | 25.30 | 25.10 | 25.10 | 24.43 | - |
| 25 mar 2024 | 25.30 | 25.40 | 25.20 | 25.20 | 24.52 | - |
| 22 mar 2024 | 25.60 | 25.70 | 25.30 | 25.30 | 24.62 | - |
| 21 mar 2024 | 25.00 | 25.70 | 25.00 | 25.60 | 24.91 | - |
| 20 mar 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.52 | - |
| 19 mar 2024 | 24.70 | 25.00 | 24.60 | 24.80 | 24.13 | - |
| 18 mar 2024 | 24.70 | 24.70 | 24.50 | 24.70 | 24.04 | - |
| 15 mar 2024 | 24.60 | 24.80 | 24.60 | 24.70 | 24.04 | - |
| 14 mar 2024 | 25.40 | 25.50 | 24.70 | 24.70 | 24.04 | - |
| 13 mar 2024 | 25.50 | 25.70 | 25.40 | 25.40 | 24.72 | - |
| 12 mar 2024 | 25.90 | 25.90 | 25.40 | 25.40 | 24.72 | - |
| 11 mar 2024 | 25.50 | 25.90 | 25.50 | 25.90 | 25.20 | - |
| 08 mar 2024 | 25.50 | 25.90 | 25.50 | 25.70 | 25.01 | - |
| 07 mar 2024 | 25.50 | 25.90 | 25.40 | 25.50 | 24.81 | - |
| 06 mar 2024 | 25.40 | 25.60 | 25.40 | 25.50 | 24.81 | - |
| 05 mar 2024 | 25.50 | 25.70 | 25.40 | 25.40 | 24.72 | - |
| 04 mar 2024 | 25.30 | 25.80 | 25.20 | 25.50 | 24.81 | - |
| 01 mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.52 | - |
| 29 feb 2024 | 24.90 | 25.40 | 24.80 | 25.40 | 24.72 | - |
| 28 feb 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.23 | - |
| 27 feb 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.23 | - |
| 26 feb 2024 | 24.90 | 24.90 | 24.50 | 24.60 | 23.94 | - |
| 23 feb 2024 | 25.00 | 25.10 | 24.90 | 24.90 | 24.23 | - |
| 22 feb 2024 | 25.00 | 25.20 | 24.90 | 25.00 | 24.33 | - |
| 21 feb 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.23 | - |
| 20 feb 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 24.33 | - |
| 19 feb 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 24.52 | - |
| 16 feb 2024 | 25.40 | 25.40 | 25.10 | 25.30 | 24.62 | - |
| *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.