U.S. markets closed

Franklin Universal Trust (FT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.81-0.02 (-0.22%)
Al cierre: 03:53PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20246.846.846.806.816.8136,893
09 may 20246.786.856.776.836.8389,500
08 may 20246.756.776.726.766.7633,600
07 may 20246.746.756.716.746.7447,400
06 may 20246.706.726.696.716.7139,400
03 may 20246.676.686.646.676.6737,100
02 may 20246.646.656.626.626.6232,400
01 may 20246.566.646.566.636.6368,700
30 abr 20246.626.626.526.556.55101,600
29 abr 20246.586.606.536.576.5768,800
26 abr 20246.596.606.566.576.5733,400
25 abr 20246.536.576.536.556.5516,000
24 abr 20246.546.586.526.576.5724,100
23 abr 20246.526.586.526.566.5633,700
22 abr 20246.496.536.496.506.5067,800
19 abr 20246.476.506.466.476.4740,300
18 abr 20246.466.476.416.456.4531,500
17 abr 20246.376.466.376.446.4445,600
16 abr 20246.386.406.346.376.3741,800
16 abr 20240.043 Dividendo
15 abr 20246.486.536.406.406.3631,000
12 abr 20246.566.566.486.506.4660,000
11 abr 20246.586.606.556.606.5634,800
10 abr 20246.626.626.556.576.5356,000
09 abr 20246.656.686.656.686.6413,300
08 abr 20246.636.636.616.636.5935,400
05 abr 20246.596.666.596.636.5938,000
04 abr 20246.636.696.596.606.5669,500
03 abr 20246.646.696.626.666.6248,200
02 abr 20246.656.676.596.636.5943,700
01 abr 20246.646.696.596.676.63116,500
28 mar 20246.616.656.606.646.6078,800
27 mar 20246.516.606.516.606.5667,800
26 mar 20246.536.546.506.526.4873,700
25 mar 20246.506.526.496.506.4673,000
22 mar 20246.506.506.486.496.4534,000
21 mar 20246.566.566.466.476.43228,000
20 mar 20246.516.556.506.526.4879,300
19 mar 20246.496.526.496.506.4655,500
18 mar 20246.456.506.456.476.4373,400
18 mar 20240.043 Dividendo
15 mar 20246.516.526.496.516.4230,200
14 mar 20246.586.586.456.506.4171,000
13 mar 20246.536.606.536.576.4857,700
12 mar 20246.606.606.556.586.4970,600
11 mar 20246.586.606.576.606.5126,700
08 mar 20246.526.596.496.566.47103,500
07 mar 20246.506.526.476.496.40120,300
06 mar 20246.476.546.476.506.4140,700
05 mar 20246.536.556.446.456.3667,900
04 mar 20246.446.516.446.486.39105,300
01 mar 20246.496.506.456.496.4062,900
29 feb 20246.506.516.456.486.3942,500
28 feb 20246.406.476.406.456.3656,700
27 feb 20246.426.486.426.436.3465,700
26 feb 20246.516.516.406.426.3366,200
23 feb 20246.496.536.476.496.4054,000
22 feb 20246.526.526.446.476.3868,800
21 feb 20246.436.516.436.476.3834,700
20 feb 20246.486.506.446.456.3642,700
16 feb 20246.506.506.426.476.3870,400
16 feb 20240.043 Dividendo
15 feb 20246.536.596.466.536.4085,900
14 feb 20246.506.546.506.506.3736,400
13 feb 20246.506.566.466.516.38116,600
12 feb 20246.526.636.526.576.44127,300
09 feb 20246.506.556.506.546.4138,900
08 feb 20246.506.556.496.496.3620,300
07 feb 20246.496.536.496.526.3929,000
06 feb 20246.476.536.476.506.3739,200
05 feb 20246.516.516.486.496.3625,100
02 feb 20246.586.606.526.526.3958,000
01 feb 20246.546.656.546.626.4965,500
31 ene 20246.596.596.526.546.4146,600
30 ene 20246.546.566.526.566.4347,200
29 ene 20246.506.556.486.546.4148,500
26 ene 20246.476.526.466.476.3455,700
25 ene 20246.466.486.456.466.3392,800
24 ene 20246.496.496.446.456.3253,400
23 ene 20246.446.466.416.456.32114,200
22 ene 20246.446.486.426.466.3383,000
19 ene 20246.426.446.406.416.2845,700
18 ene 20246.476.496.396.456.3291,000
18 ene 20240.043 Dividendo
17 ene 20246.586.616.476.516.3456,300
16 ene 20246.656.666.576.576.4050,600
12 ene 20246.596.666.596.646.4748,300
11 ene 20246.676.686.596.616.4496,500
10 ene 20246.696.716.686.706.5234,600
09 ene 20246.666.706.666.676.4930,300
08 ene 20246.656.686.656.686.5018,900
05 ene 20246.636.666.606.626.4558,600
04 ene 20246.656.696.606.656.4892,000
03 ene 20246.656.696.656.686.5040,400
02 ene 20246.686.726.656.706.5242,000
29 dic 20236.676.696.656.656.4841,600
28 dic 20236.656.686.616.656.4861,900
27 dic 20236.656.696.616.656.4851,300
26 dic 20236.646.676.636.656.4836,000
22 dic 20236.586.696.586.636.4655,900
*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...