Italia markets closed

Franklin Resources, Inc. (BEN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,02-0,07 (-0,28%)
In data: 03:35PM EDT. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202425,1425,3025,0125,0225,024.814.798
25 apr 202425,0425,2424,6925,0925,096.577.400
24 apr 202425,1225,4724,9825,3525,357.187.000
23 apr 202425,5225,6025,2925,3325,334.895.400
22 apr 202425,3725,6925,2025,5825,584.328.600
19 apr 202425,0825,3225,0025,1525,153.621.200
18 apr 202424,9425,1724,7625,0225,024.018.900
17 apr 202424,9225,1624,7724,8124,812.886.700
16 apr 202424,7824,9224,4024,7124,715.064.200
15 apr 202425,5925,8424,7924,9424,945.014.100
12 apr 202426,0426,1625,2625,4125,414.734.000
11 apr 202426,3826,4726,1026,2826,283.676.600
10 apr 202426,8527,0626,1526,3026,303.512.500
09 apr 202427,4327,5527,0427,5427,543.063.200
08 apr 202427,2927,5027,1427,2627,262.527.500
05 apr 202427,0627,2826,7427,0527,052.031.700
04 apr 202427,8828,0827,1227,2027,202.553.500
03 apr 202427,1527,6027,1527,5027,501.952.600
02 apr 202427,4027,4327,1027,2827,281.717.800
01 apr 202428,0628,0627,5927,6227,622.405.700
28 mar 202427,6928,1527,6428,1128,113.102.100
27 mar 202426,9227,6526,9227,6327,635.497.600
27 mar 20240.31 Dividendo
26 mar 202427,5027,5727,0227,0326,722.813.200
25 mar 202427,4327,6727,2627,3127,002.476.100
22 mar 202427,8927,9727,3327,3727,062.300.200
21 mar 202427,6528,0727,4127,8527,533.043.100
20 mar 202426,8927,5726,8527,3527,043.863.600
19 mar 202426,8027,2026,7927,0626,752.998.700
18 mar 202426,9026,9826,5526,8626,552.888.600
15 mar 202426,7527,2226,6126,9026,5910.803.400
14 mar 202427,7227,7626,8827,0426,733.773.500
13 mar 202427,8628,1627,7527,8227,503.639.000
12 mar 202428,4128,6127,6027,8527,533.634.400
11 mar 202427,9828,4227,7628,4028,072.658.700
08 mar 202428,1228,4228,0428,0527,732.438.400
07 mar 202428,1228,3727,9127,9727,652.689.500
06 mar 202428,0028,1127,5727,8527,532.021.300
05 mar 202427,6127,9427,4827,6527,332.399.800
04 mar 202427,5228,1227,5027,7327,412.006.100
01 mar 202427,4127,5627,1527,4227,112.760.900
29 feb 202427,2627,6127,1527,4527,143.868.900
28 feb 202426,8627,2726,8427,0126,702.518.400
27 feb 202426,8027,1426,7627,0926,782.285.800
26 feb 202426,8427,1226,5526,7326,422.539.600
23 feb 202427,1527,3226,9927,0126,702.319.000
22 feb 202427,2227,3427,0327,1226,811.793.400
21 feb 202426,9427,0926,7927,0626,751.626.300
20 feb 202426,9227,3226,8227,1026,792.395.500
16 feb 202427,0727,4026,9227,2726,962.635.700
15 feb 202426,9927,4426,9227,3727,062.825.700
14 feb 202426,6626,8926,4526,7726,463.265.500
13 feb 202427,3027,3326,0726,3126,015.787.200
12 feb 202427,1128,5127,1028,1127,794.671.400
09 feb 202426,8727,1326,5827,1026,792.687.800
08 feb 202426,7726,9326,4826,8326,522.301.400
07 feb 202426,6826,9126,2226,7226,412.646.100
06 feb 202426,2526,6326,2526,6326,322.423.400
05 feb 202426,5726,6126,2026,3326,033.257.800
02 feb 202426,6427,1126,4926,9126,602.737.800
01 feb 202426,7527,0526,2427,0526,743.641.700
31 gen 202426,9127,3326,6026,6326,325.663.400
30 gen 202427,2627,3726,9327,1326,824.879.700
29 gen 202428,1228,1326,8027,5127,199.094.300
26 gen 202427,5227,6327,3427,5927,275.037.000
25 gen 202427,1327,5026,8927,4827,164.183.100
24 gen 202427,5827,5826,8726,8826,574.063.200
23 gen 202428,4228,4327,2027,2526,945.172.300
22 gen 202428,0928,4528,0028,3328,013.644.400
19 gen 202427,6027,9427,2727,9327,613.397.400
18 gen 202427,5627,5626,9627,4627,152.407.500
17 gen 202427,3527,7327,1927,3727,062.914.400
16 gen 202428,1128,1127,6127,8427,523.981.200
12 gen 202428,9429,1328,2528,4028,073.449.600
11 gen 202428,8129,0528,4528,8028,475.964.800
10 gen 202429,2029,4028,9729,0828,753.491.500
09 gen 202429,1029,4129,0429,1228,793.211.200
08 gen 202428,9829,3328,6929,3328,992.775.300
05 gen 202428,2729,0928,2028,8828,553.083.000
04 gen 202428,2628,7928,2028,4728,142.725.500
03 gen 202429,0029,0028,2628,2727,953.577.900
02 gen 202429,2129,4129,0029,2928,953.657.700
02 gen 20240.31 Dividendo
29 dic 202329,9230,1029,6829,7929,142.031.900
28 dic 202330,0330,2129,9830,0629,411.407.000
27 dic 202330,1730,3229,9130,1829,521.454.500
26 dic 202329,7430,0929,6030,0829,431.791.900
22 dic 202329,6529,9929,5829,7029,051.877.600
21 dic 202329,4929,6029,1529,5528,912.710.000
20 dic 202329,5529,9529,2129,2228,582.865.500
19 dic 202329,2929,8329,2629,7229,072.839.300
18 dic 202329,4229,5129,0929,2228,583.809.700
15 dic 202329,2129,7429,0929,3928,757.366.800
14 dic 202328,3229,6428,1629,3728,736.193.200
13 dic 202326,7427,8726,4527,6327,035.930.600
12 dic 202325,5626,5825,5126,5425,964.097.300
11 dic 202325,4425,6925,3525,4924,942.290.400
08 dic 202325,6125,8025,4625,5725,012.294.400
07 dic 202325,4825,7625,3325,6825,121.951.900
06 dic 202325,4425,9025,4425,4724,922.277.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...