Franklin Resources Inc (FRK.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 76 |
| 03 jul 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 02 jul 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 01 jul 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 28 jun 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 jun 2024 | 0.31 Dividendo | |||||
| 27 jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | - |
| 26 jun 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.93 | - |
| 25 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.19 | - |
| 24 jun 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.92 | - |
| 21 jun 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.69 | - |
| 20 jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.45 | - |
| 19 jun 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.45 | - |
| 18 jun 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.30 | - |
| 17 jun 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.00 | - |
| 14 jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.06 | - |
| 13 jun 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.47 | - |
| 12 jun 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.52 | - |
| 11 jun 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.79 | - |
| 10 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.88 | - |
| 07 jun 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 20.95 | - |
| 06 jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.01 | - |
| 05 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.19 | - |
| 04 jun 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.03 | - |
| 03 jun 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.39 | - |
| 31 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.89 | - |
| 30 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.48 | - |
| 29 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.78 | - |
| 28 may 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.12 | - |
| 27 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - |
| 24 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.01 | - |
| 23 may 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.55 | - |
| 22 may 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.57 | - |
| 21 may 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.59 | - |
| 20 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 21.91 | - |
| 17 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.81 | - |
| 16 may 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.11 | - |
| 15 may 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.15 | - |
| 14 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.79 | - |
| 13 may 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.59 | - |
| 10 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.03 | - |
| 09 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.42 | - |
| 08 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.27 | - |
| 07 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.33 | - |
| 06 may 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.32 | - |
| 03 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.09 | - |
| 02 may 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 20.83 | - |
| 30 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.37 | - |
| 29 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.90 | - |
| 26 abr 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.00 | - |
| 25 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.14 | - |
| 24 abr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.25 | - |
| 23 abr 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.54 | - |
| 22 abr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.19 | - |
| 19 abr 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 22.90 | - |
| 18 abr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 22.83 | - |
| 17 abr 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 22.84 | - |
| 16 abr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.01 | - |
| 15 abr 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.48 | - |
| 12 abr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.08 | - |
| 11 abr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.00 | - |
| 10 abr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.89 | - |
| 09 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.62 | - |
| 08 abr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.47 | - |
| 05 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.65 | - |
| 04 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 24.91 | - |
| 03 abr 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.78 | - |
| 02 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.21 | - |
| 28 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.13 | - |
| 27 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.34 | - |
| 27 mar 2024 | 0.31 Dividendo | |||||
| 26 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
| 25 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.62 | - |
| 22 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.91 | - |
| 21 mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.33 | - |
| 20 mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.14 | - |
| 19 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 23.84 | - |
| 18 mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.04 | - |
| 15 mar 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.94 | - |
| 14 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| 13 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.91 | - |
| 12 mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.21 | - |
| 11 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.91 | - |
| 08 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.82 | - |
| 07 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.82 | - |
| 06 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| 05 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| 04 mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
| 01 mar 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| 29 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.23 | - |
| 28 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.23 | - |
| 27 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.94 | - |
| 26 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.23 | - |
| 23 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.33 | - |
| 22 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.33 | - |
| 21 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.33 | - |
| 20 feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.52 | - |
| 19 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 24.82 | 76 |
| 16 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.72 | - |
| 15 feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.23 | - |
| *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.