Templeton Foreign R6 (FTFGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 02 jul 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 01 jul 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 28 jun 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 jun 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 26 jun 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 25 jun 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 24 jun 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 21 jun 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 20 jun 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 18 jun 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 17 jun 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 14 jun 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 13 jun 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 12 jun 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 11 jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 10 jun 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 07 jun 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 06 jun 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 05 jun 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| 04 jun 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 03 jun 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | - |
| 31 may 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| 30 may 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| 29 may 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| 28 may 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 24 may 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| 23 may 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 22 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 21 may 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 20 may 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 17 may 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 16 may 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| 15 may 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 14 may 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| 13 may 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 10 may 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 09 may 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 08 may 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| 07 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 06 may 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| 03 may 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| 02 may 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 01 may 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 30 abr 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 29 abr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
| 26 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 25 abr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 24 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 23 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 22 abr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 19 abr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 18 abr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 17 abr 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - |
| 16 abr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 15 abr 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 12 abr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 11 abr 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 10 abr 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 09 abr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 08 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 05 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 04 abr 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 03 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 02 abr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 01 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 28 mar 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 27 mar 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 26 mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 25 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 22 mar 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 21 mar 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 20 mar 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 19 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 18 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 15 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 14 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 13 mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 12 mar 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 11 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 08 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 07 mar 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 06 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 05 mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 04 mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 01 mar 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 29 feb 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 28 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 27 feb 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 26 feb 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 23 feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 22 feb 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 21 feb 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 20 feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 16 feb 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 15 feb 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 14 feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 13 feb 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 12 feb 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| *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.