Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BEN.US
23.07-0.26(-1.11%)(czas lokalny: 28.05.2024 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 |
---|---|---|---|---|---|---|
24.05.2024 | 23.30 | 23.33 | 23.33 | 23.33 | 2 491 028 | 0 |
23.05.2024 | 23.72 | 23.75 | 23.00 | 23.13 | 3 725 310 | 0 |
22.05.2024 | 23.73 | 24.00 | 23.65 | 23.76 | 2 978 884 | 0 |
21.05.2024 | 23.94 | 24.04 | 23.83 | 23.87 | 2 435 552 | 0 |
20.05.2024 | 24.21 | 24.29 | 23.87 | 23.94 | 3 197 568 | 0 |
17.05.2024 | 24.16 | 24.29 | 24.05 | 24.28 | 2 324 971 | 0 |
16.05.2024 | 24.41 | 24.55 | 24.15 | 24.16 | 3 095 936 | 0 |
15.05.2024 | 24.78 | 24.86 | 24.41 | 24.51 | 2 722 628 | 0 |
14.05.2024 | 24.12 | 24.48 | 24.12 | 24.42 | 2 928 597 | 0 |
13.05.2024 | 23.86 | 24.11 | 23.84 | 23.95 | 3 225 900 | 0 |
10.05.2024 | 24.14 | 24.18 | 23.64 | 23.74 | 3 856 657 | 0 |
09.05.2024 | 23.47 | 24.20 | 23.43 | 24.14 | 4 444 815 | 0 |
08.05.2024 | 23.10 | 23.49 | 23.03 | 23.48 | 5 095 802 | 0 |
07.05.2024 | 23.46 | 23.51 | 23.29 | 23.30 | 3 239 959 | 0 |
06.05.2024 | 23.59 | 23.69 | 23.32 | 23.42 | 5 330 223 | 0 |
03.05.2024 | 23.39 | 23.88 | 23.25 | 23.38 | 5 587 322 | 0 |
02.05.2024 | 23.00 | 23.09 | 22.80 | 22.97 | 4 403 812 | 0 |
01.05.2024 | 22.86 | 23.24 | 22.73 | 22.77 | 4 111 448 | 0 |
30.04.2024 | 22.94 | 23.22 | 22.83 | 22.84 | 8 423 381 | 0 |
29.04.2024 | 24.76 | 25.11 | 23.25 | 23.38 | 10 158 004 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus