Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BEN.US
22.49+0.06(+0.27%)(czas lokalny: 16.08.2024 10:54)Franklin Resources, Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 22.31 | 22.56 | 22.29 | 22.45 | 1 461 708 | 0 |
14.08.2024 | 22.00 | 22.08 | 21.82 | 21.92 | 1 993 438 | 0 |
13.08.2024 | 21.87 | 21.95 | 21.65 | 21.76 | 2 680 489 | 0 |
12.08.2024 | 22.20 | 22.23 | 21.46 | 21.70 | 2 419 236 | 0 |
09.08.2024 | 21.93 | 22.19 | 21.74 | 22.16 | 2 979 458 | 0 |
08.08.2024 | 21.60 | 22.02 | 21.60 | 21.94 | 2 144 199 | 0 |
07.08.2024 | 22.15 | 22.26 | 21.41 | 21.44 | 3 961 627 | 0 |
06.08.2024 | 21.45 | 22.10 | 21.36 | 21.79 | 3 855 677 | 0 |
05.08.2024 | 21.22 | 21.58 | 20.92 | 21.14 | 5 832 410 | 0 |
02.08.2024 | 21.92 | 22.03 | 21.45 | 21.88 | 3 889 197 | 0 |
01.08.2024 | 22.98 | 23.15 | 22.22 | 22.24 | 4 534 292 | 0 |
31.07.2024 | 22.84 | 23.15 | 22.57 | 22.87 | 8 378 241 | 0 |
30.07.2024 | 22.71 | 22.92 | 22.48 | 22.81 | 4 568 281 | 0 |
29.07.2024 | 22.99 | 23.08 | 22.33 | 22.58 | 4 256 688 | 0 |
26.07.2024 | 24.09 | 24.10 | 22.97 | 23.08 | 6 473 076 | 0 |
25.07.2024 | 22.92 | 23.95 | 22.81 | 23.64 | 4 330 371 | 0 |
24.07.2024 | 23.29 | 23.39 | 22.84 | 22.88 | 3 350 512 | 0 |
23.07.2024 | 23.42 | 23.73 | 23.20 | 23.21 | 3 017 535 | 0 |
22.07.2024 | 23.54 | 23.61 | 23.12 | 23.54 | 4 461 425 | 0 |
19.07.2024 | 23.53 | 23.68 | 23.36 | 23.49 | 2 877 977 | 0 |
18.07.2024 | 23.64 | 24.36 | 23.57 | 23.60 | 2 721 695 | 0 |
17.07.2024 | 23.87 | 24.30 | 23.75 | 23.82 | 2 435 245 | 0 |
16.07.2024 | 23.27 | 24.01 | 23.22 | 23.97 | 2 641 742 | 0 |
15.07.2024 | 23.27 | 23.36 | 23.15 | 23.23 | 2 585 009 | 0 |
12.07.2024 | 23.30 | 23.36 | 23.00 | 23.20 | 3 327 750 | 0 |
11.07.2024 | 23.05 | 23.29 | 22.57 | 23.08 | 3 689 782 | 0 |
10.07.2024 | 22.13 | 22.49 | 22.06 | 22.45 | 3 161 839 | 0 |
09.07.2024 | 22.03 | 22.19 | 21.88 | 22.06 | 5 782 322 | 0 |
08.07.2024 | 22.17 | 22.30 | 22.04 | 22.14 | 3 207 103 | 0 |
05.07.2024 | 22.41 | 22.41 | 21.91 | 22.09 | 4 466 233 | 0 |
03.07.2024 | 22.37 | 22.66 | 22.21 | 22.44 | 1 828 070 | 0 |
02.07.2024 | 22.21 | 22.27 | 22.07 | 22.23 | 4 080 022 | 0 |
01.07.2024 | 22.38 | 22.52 | 22.08 | 22.13 | 3 761 803 | 0 |
28.06.2024 | 22.35 | 22.53 | 22.14 | 22.35 | 5 190 632 | 0 |
27.06.2024 | 22.69 | 22.75 | 22.50 | 22.53 | 2 803 382 | 0 |
26.06.2024 | 22.69 | 22.82 | 22.63 | 22.70 | 1 782 255 | 0 |
25.06.2024 | 23.07 | 23.11 | 22.73 | 22.85 | 2 056 485 | 0 |
24.06.2024 | 22.93 | 23.31 | 22.80 | 23.17 | 2 650 989 | 0 |
21.06.2024 | 22.60 | 22.92 | 22.41 | 22.83 | 6 392 841 | 0 |
20.06.2024 | 22.54 | 22.70 | 22.43 | 22.60 | 2 784 125 | 0 |
18.06.2024 | 22.16 | 22.40 | 22.40 | 22.40 | 3 730 305 | 0 |
17.06.2024 | 21.78 | 22.25 | 21.66 | 22.16 | 3 162 821 | 0 |
14.06.2024 | 21.75 | 21.84 | 21.57 | 21.83 | 3 330 818 | 0 |
13.06.2024 | 22.44 | 22.47 | 21.94 | 21.96 | 4 200 949 | 0 |
12.06.2024 | 23.20 | 23.51 | 22.45 | 22.58 | 5 617 742 | 0 |
11.06.2024 | 22.65 | 22.71 | 22.40 | 22.46 | 2 922 129 | 0 |
10.06.2024 | 22.76 | 22.96 | 22.70 | 22.85 | 2 361 390 | 0 |
07.06.2024 | 22.88 | 23.08 | 22.80 | 22.89 | 1 710 121 | 0 |
06.06.2024 | 23.29 | 23.48 | 23.12 | 23.22 | 3 394 003 | 0 |
05.06.2024 | 23.50 | 23.53 | 23.03 | 23.32 | 2 787 211 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus