La bourse est fermée

Franklin Resources, Inc. (BEN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,00+0,38 (+1,36 %)
À partir de 02:42PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202427,6928,1527,6928,0028,001 202 449
27 mars 202426,9227,6526,9227,6327,635 497 600
27 mars 20240.31 Dividende
26 mars 202427,5027,5727,0227,0326,722 813 200
25 mars 202427,4327,6727,2627,3127,002 476 100
22 mars 202427,8927,9727,3327,3727,062 300 200
21 mars 202427,6528,0727,4127,8527,533 043 100
20 mars 202426,8927,5726,8527,3527,043 863 600
19 mars 202426,8027,2026,7927,0626,752 998 700
18 mars 202426,9026,9826,5526,8626,552 888 600
15 mars 202426,7527,2226,6126,9026,5910 803 400
14 mars 202427,7227,7626,8827,0426,733 773 500
13 mars 202427,8628,1627,7527,8227,503 639 000
12 mars 202428,4128,6127,6027,8527,533 634 400
11 mars 202427,9828,4227,7628,4028,072 658 700
08 mars 202428,1228,4228,0428,0527,732 438 400
07 mars 202428,1228,3727,9127,9727,652 689 500
06 mars 202428,0028,1127,5727,8527,532 021 300
05 mars 202427,6127,9427,4827,6527,332 399 800
04 mars 202427,5228,1227,5027,7327,412 006 100
01 mars 202427,4127,5627,1527,4227,112 760 900
29 févr. 202427,2627,6127,1527,4527,143 868 900
28 févr. 202426,8627,2726,8427,0126,702 518 400
27 févr. 202426,8027,1426,7627,0926,782 285 800
26 févr. 202426,8427,1226,5526,7326,422 539 600
23 févr. 202427,1527,3226,9927,0126,702 319 000
22 févr. 202427,2227,3427,0327,1226,811 793 400
21 févr. 202426,9427,0926,7927,0626,751 626 300
20 févr. 202426,9227,3226,8227,1026,792 395 500
16 févr. 202427,0727,4026,9227,2726,962 635 700
15 févr. 202426,9927,4426,9227,3727,062 825 700
14 févr. 202426,6626,8926,4526,7726,463 265 500
13 févr. 202427,3027,3326,0726,3126,015 787 200
12 févr. 202427,1128,5127,1028,1127,794 671 400
09 févr. 202426,8727,1326,5827,1026,792 687 800
08 févr. 202426,7726,9326,4826,8326,522 301 400
07 févr. 202426,6826,9126,2226,7226,412 646 100
06 févr. 202426,2526,6326,2526,6326,322 423 400
05 févr. 202426,5726,6126,2026,3326,033 257 800
02 févr. 202426,6427,1126,4926,9126,602 737 800
01 févr. 202426,7527,0526,2427,0526,743 641 700
31 janv. 202426,9127,3326,6026,6326,325 663 400
30 janv. 202427,2627,3726,9327,1326,824 879 700
29 janv. 202428,1228,1326,8027,5127,199 094 300
26 janv. 202427,5227,6327,3427,5927,275 037 000
25 janv. 202427,1327,5026,8927,4827,164 183 100
24 janv. 202427,5827,5826,8726,8826,574 063 200
23 janv. 202428,4228,4327,2027,2526,945 172 300
22 janv. 202428,0928,4528,0028,3328,013 644 400
19 janv. 202427,6027,9427,2727,9327,613 397 400
18 janv. 202427,5627,5626,9627,4627,152 407 500
17 janv. 202427,3527,7327,1927,3727,062 914 400
16 janv. 202428,1128,1127,6127,8427,523 981 200
12 janv. 202428,9429,1328,2528,4028,073 449 600
11 janv. 202428,8129,0528,4528,8028,475 964 800
10 janv. 202429,2029,4028,9729,0828,753 491 500
09 janv. 202429,1029,4129,0429,1228,793 211 200
08 janv. 202428,9829,3328,6929,3328,992 775 300
05 janv. 202428,2729,0928,2028,8828,553 083 000
04 janv. 202428,2628,7928,2028,4728,142 725 500
03 janv. 202429,0029,0028,2628,2727,953 577 900
02 janv. 202429,2129,4129,0029,2928,953 657 700
02 janv. 20240.31 Dividende
29 déc. 202329,9230,1029,6829,7929,142 031 900
28 déc. 202330,0330,2129,9830,0629,411 407 000
27 déc. 202330,1730,3229,9130,1829,521 454 500
26 déc. 202329,7430,0929,6030,0829,431 791 900
22 déc. 202329,6529,9929,5829,7029,051 877 600
21 déc. 202329,4929,6029,1529,5528,912 710 000
20 déc. 202329,5529,9529,2129,2228,582 865 500
19 déc. 202329,2929,8329,2629,7229,072 839 300
18 déc. 202329,4229,5129,0929,2228,583 809 700
15 déc. 202329,2129,7429,0929,3928,757 366 800
14 déc. 202328,3229,6428,1629,3728,736 193 200
13 déc. 202326,7427,8726,4527,6327,035 930 600
12 déc. 202325,5626,5825,5126,5425,964 097 300
11 déc. 202325,4425,6925,3525,4924,942 290 400
08 déc. 202325,6125,8025,4625,5725,012 294 400
07 déc. 202325,4825,7625,3325,6825,121 951 900
06 déc. 202325,4425,9025,4425,4724,922 277 000
05 déc. 202325,4525,5025,1925,3024,752 448 200
04 déc. 202325,4125,8925,3825,6725,112 415 100
01 déc. 202324,6725,6424,6525,6325,073 176 900
30 nov. 202324,7225,0324,5824,8024,263 461 800
29 nov. 202324,2024,7124,0924,5924,064 454 400
28 nov. 202323,7124,0023,5323,9723,453 435 300
27 nov. 202323,6423,7523,2923,7123,193 382 100
24 nov. 202323,9223,9823,7623,8223,301 518 500
22 nov. 202323,8923,9623,7023,8823,362 081 500
21 nov. 202324,1024,1023,6623,6823,161 769 300
20 nov. 202324,1824,3323,9524,2023,672 661 100
17 nov. 202324,8325,0224,2524,2723,745 150 400
16 nov. 202324,5024,7424,4124,5524,025 005 700
15 nov. 202323,9524,6823,9424,5624,037 066 300
14 nov. 202323,2024,0023,2023,9423,423 509 800
13 nov. 202322,6622,7522,3222,5022,012 865 600
10 nov. 202322,7023,0022,3322,9222,423 776 000
09 nov. 202323,7423,9022,9623,0022,502 792 000
08 nov. 202323,5523,6723,4123,5923,082 778 000
07 nov. 202323,7423,8223,4523,5523,041 771 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...