Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BEN.US
24.99-0.10(-0.40%)(czas lokalny: 26.04.2024 16:00)Franklin Resources, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 25.14 | 25.30 | 24.89 | 24.99 | 7 535 363 | 0 |
25.04.2024 | 25.04 | 25.23 | 24.68 | 25.09 | 6 501 601 | 0 |
24.04.2024 | 25.12 | 25.47 | 24.98 | 25.35 | 7 187 004 | 0 |
23.04.2024 | 25.52 | 25.59 | 25.29 | 25.33 | 4 755 812 | 0 |
22.04.2024 | 25.37 | 25.69 | 25.20 | 25.58 | 4 259 818 | 0 |
19.04.2024 | 25.08 | 25.32 | 25.00 | 25.15 | 3 472 589 | 0 |
18.04.2024 | 24.94 | 25.17 | 24.76 | 25.02 | 4 018 942 | 0 |
17.04.2024 | 24.92 | 25.16 | 24.77 | 24.81 | 2 885 888 | 0 |
16.04.2024 | 24.78 | 24.91 | 24.40 | 24.71 | 5 064 150 | 0 |
15.04.2024 | 25.59 | 25.84 | 24.79 | 24.94 | 4 835 017 | 0 |
12.04.2024 | 26.04 | 26.16 | 25.26 | 25.41 | 4 733 758 | 0 |
11.04.2024 | 26.38 | 26.47 | 26.09 | 26.28 | 3 673 119 | 0 |
10.04.2024 | 26.85 | 27.06 | 26.14 | 26.30 | 3 512 534 | 0 |
09.04.2024 | 27.43 | 27.55 | 27.04 | 27.54 | 3 063 206 | 0 |
08.04.2024 | 27.29 | 27.50 | 27.09 | 27.26 | 2 527 432 | 0 |
05.04.2024 | 27.06 | 27.28 | 26.74 | 27.05 | 2 031 264 | 0 |
04.04.2024 | 27.88 | 28.08 | 27.11 | 27.20 | 2 553 482 | 0 |
03.04.2024 | 27.15 | 27.61 | 27.15 | 27.50 | 1 952 587 | 0 |
02.04.2024 | 27.40 | 27.43 | 27.10 | 27.28 | 1 717 770 | 0 |
01.04.2024 | 28.06 | 28.06 | 27.59 | 27.62 | 2 294 801 | 0 |
28.03.2024 | 27.69 | 28.11 | 28.11 | 28.11 | 3 102 095 | 0 |
27.03.2024 | 26.92 | 27.65 | 26.92 | 27.63 | 5 409 506 | 0 |
26.03.2024 | 27.50 | 27.59 | 27.02 | 27.03 | 2 762 661 | 0 |
25.03.2024 | 27.43 | 27.67 | 27.26 | 27.31 | 2 473 383 | 0 |
22.03.2024 | 27.89 | 27.97 | 27.33 | 27.37 | 2 270 458 | 0 |
21.03.2024 | 27.65 | 28.07 | 27.41 | 27.85 | 3 042 777 | 0 |
20.03.2024 | 26.89 | 27.57 | 26.84 | 27.35 | 3 861 524 | 0 |
19.03.2024 | 26.80 | 27.20 | 26.79 | 27.06 | 2 672 888 | 0 |
18.03.2024 | 26.90 | 26.98 | 26.55 | 26.86 | 2 888 561 | 0 |
15.03.2024 | 26.75 | 27.22 | 26.61 | 26.90 | 10 772 110 | 0 |
14.03.2024 | 27.72 | 27.76 | 26.88 | 27.04 | 3 770 990 | 0 |
13.03.2024 | 27.86 | 28.16 | 27.75 | 27.82 | 3 638 638 | 0 |
12.03.2024 | 28.41 | 28.61 | 27.59 | 27.85 | 3 572 575 | 0 |
11.03.2024 | 27.92 | 28.42 | 27.75 | 28.40 | 2 658 676 | 0 |
08.03.2024 | 28.12 | 28.42 | 28.04 | 28.05 | 2 436 222 | 0 |
07.03.2024 | 28.12 | 28.37 | 27.91 | 27.97 | 2 673 027 | 0 |
27.02.2024 | 26.80 | 27.14 | 26.75 | 27.09 | 2 285 691 | 0 |
26.02.2024 | 26.84 | 27.11 | 26.55 | 26.73 | 2 498 398 | 0 |
23.02.2024 | 27.15 | 27.32 | 26.98 | 27.01 | 2 316 698 | 0 |
22.02.2024 | 27.22 | 27.34 | 27.03 | 27.12 | 1 793 433 | 0 |
21.02.2024 | 26.94 | 27.09 | 26.79 | 27.06 | 1 626 264 | 0 |
20.02.2024 | 26.92 | 27.32 | 26.82 | 27.10 | 2 395 468 | 0 |
16.02.2024 | 27.07 | 27.27 | 27.27 | 27.27 | 2 635 660 | 0 |
15.02.2024 | 26.99 | 27.44 | 26.92 | 27.37 | 2 822 946 | 0 |
14.02.2024 | 26.66 | 26.89 | 26.45 | 26.77 | 3 265 510 | 0 |
13.02.2024 | 27.30 | 27.32 | 26.07 | 26.31 | 5 787 083 | 0 |
12.02.2024 | 27.11 | 28.51 | 27.10 | 28.11 | 4 671 266 | 0 |
09.02.2024 | 26.87 | 27.13 | 26.58 | 27.10 | 2 682 434 | 0 |
08.02.2024 | 26.77 | 26.93 | 26.48 | 26.83 | 2 300 559 | 0 |
07.02.2024 | 26.68 | 26.91 | 26.22 | 26.72 | 2 602 589 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus