Italia markets closed

Franklin Real Estate Securities C (FRRSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,98+0,15 (+1,01%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 202414,9814,9814,9814,9814,98-
26 apr 202414,8314,8314,8314,8314,83-
25 apr 202414,8314,8314,8314,8314,83-
24 apr 202414,8914,8914,8914,8914,89-
23 apr 202414,9114,9114,9114,9114,91-
22 apr 202414,7914,7914,7914,7914,79-
19 apr 202414,6914,6914,6914,6914,69-
18 apr 202414,6314,6314,6314,6314,63-
17 apr 202414,5914,5914,5914,5914,59-
16 apr 202414,7214,7214,7214,7214,72-
15 apr 202414,9314,9314,9314,9314,93-
12 apr 202415,1915,1915,1915,1915,19-
11 apr 202415,3315,3315,3315,3315,33-
10 apr 202415,3315,3315,3315,3315,33-
09 apr 202415,9415,9415,9415,9415,94-
08 apr 202415,7615,7615,7615,7615,76-
05 apr 202415,6215,6215,6215,6215,62-
04 apr 202415,5415,5415,5415,5415,54-
03 apr 202415,6415,6415,6415,6415,64-
02 apr 202415,6515,6515,6515,6515,65-
01 apr 202415,8215,8215,8215,8215,82-
28 mar 202416,1016,1016,1016,1016,10-
27 mar 202415,9915,9915,9915,9915,99-
26 mar 202415,6115,6115,6115,6115,61-
25 mar 202415,6915,6915,6915,6915,69-
22 mar 202415,7515,7515,7515,7515,75-
21 mar 202415,9415,9415,9415,9415,94-
20 mar 202415,8715,8715,8715,8715,87-
19 mar 202415,8215,8215,8215,8215,82-
18 mar 202415,8115,8115,8115,8115,81-
15 mar 202415,8315,8315,8315,8315,83-
14 mar 202415,8815,8815,8815,8815,88-
13 mar 202416,1116,1116,1116,1116,11-
12 mar 202416,2016,2016,2016,2016,20-
11 mar 202416,2516,2516,2516,2516,25-
08 mar 202416,3216,3216,3216,3216,32-
07 mar 202416,1416,1416,1416,1416,14-
06 mar 202416,1316,1316,1316,1316,13-
05 mar 202416,0716,0716,0716,0716,07-
04 mar 202416,2616,2616,2616,2616,26-
01 mar 202416,1016,1016,1016,1016,10-
29 feb 202415,9615,9615,9615,9615,96-
28 feb 202415,8415,8415,8415,8415,84-
27 feb 202415,6815,6815,6815,6815,68-
26 feb 202415,6715,6715,6715,6715,67-
23 feb 202415,8615,8615,8615,8615,86-
22 feb 202415,8915,8915,8915,8915,89-
21 feb 202415,8615,8615,8615,8615,86-
20 feb 202415,7515,7515,7515,7515,75-
16 feb 202415,7815,7815,7815,7815,78-
15 feb 202415,9315,9315,9315,9315,93-
14 feb 202415,5715,5715,5715,5715,57-
13 feb 202415,4615,4615,4615,4615,46-
12 feb 202415,7415,7415,7415,7415,74-
09 feb 202415,7915,7915,7915,7915,79-
08 feb 202415,7615,7615,7615,7615,76-
07 feb 202415,6315,6315,6315,6315,63-
06 feb 202415,6615,6615,6615,6615,66-
05 feb 202415,4715,4715,4715,4715,47-
02 feb 202415,7815,7815,7815,7815,78-
01 feb 202415,9815,9815,9815,9815,98-
31 gen 202415,6915,6915,6915,6915,69-
30 gen 202415,8115,8115,8115,8115,81-
29 gen 202415,9315,9315,9315,9315,93-
26 gen 202415,8315,8315,8315,8315,83-
25 gen 202415,8715,8715,8715,8715,87-
24 gen 202415,7015,7015,7015,7015,70-
23 gen 202415,9415,9415,9415,9415,94-
22 gen 202416,0616,0616,0616,0616,06-
19 gen 202416,0116,0116,0116,0116,01-
18 gen 202415,8315,8315,8315,8315,83-
17 gen 202415,9315,9315,9315,9315,93-
16 gen 202416,2216,2216,2216,2216,22-
12 gen 202416,3116,3116,3116,3116,31-
11 gen 202416,2116,2116,2116,2116,21-
10 gen 202416,3516,3516,3516,3516,35-
09 gen 202416,3316,3316,3316,3316,33-
08 gen 202416,4616,4616,4616,4616,46-
05 gen 202416,2216,2216,2216,2216,22-
04 gen 202416,2716,2716,2716,2716,27-
03 gen 202416,3016,3016,3016,3016,30-
02 gen 202416,6616,6616,6616,6616,66-
29 dic 202316,4916,4916,4916,4916,49-
28 dic 202316,6816,6816,6816,6816,68-
27 dic 202316,5716,5716,5716,5716,57-
26 dic 202316,4816,4816,4816,4816,48-
22 dic 202316,3616,3616,3616,3616,36-
21 dic 202316,3016,3016,3016,3016,30-
20 dic 202316,1516,1516,1516,1516,15-
20 dic 20230.143 Dividendo
20 dic 20230.553 Guadagno in conto di capitale
19 dic 202317,0717,0717,0717,0716,37-
18 dic 202316,9616,9616,9616,9616,27-
15 dic 202317,0317,0317,0317,0316,34-
14 dic 202317,2517,2517,2517,2516,55-
13 dic 202316,8316,8316,8316,8316,14-
12 dic 202316,2616,2616,2616,2615,60-
11 dic 202316,2516,2516,2516,2515,59-
08 dic 202316,1916,1916,1916,1915,53-
*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...