Franklin Resources Inc【FRK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Franklin Resources Inc (FRK)
Franklin Resources Inc (FRK) 과거

Franklin Resources Inc (FRK)

17.93

0.325

(1.85%)

마감 16 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.68	-3.65394948952	18.61	18.8	17.515	6489	18.25358798	DE
4	-1.52	-7.81491002571	19.45	20.2	17.515	4376	18.8187907	DE
12	-1.375	-7.12250712251	19.305	21.67	17.515	4016	19.36335001	DE
26	-0.05	-0.27808676307	17.98	22	17.515	3484	19.52767984	DE
52	-7.57	-29.6862745098	25.5	25.9	17.184999	2310	19.51675724	DE
156	-7.5	-29.4927251278	25.43	27.535	17.184999	1328	19.99134534	DE
260	-2.27	-11.2376237624	20.2	32.25	17.184999	871	20.16963508	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741987620	17.89	0.38	2.14	17.71	17.89	17.55	1016
1741901220	17.515	-0.09	-0.51	17.735	17.87	17.515	2305
1741814820	17.605	-0.58	-3.19	18	18.329999	17.545	4322
1741728420	18.184999	-0.34	-1.81	18.54	18.54	17.8	5755
1741642020	18.52	0.2	1.06	18.585	18.8	18.239999	17782
1741382820	18.325	-0.37	-1.98	18.61	18.625	18.255	2283
1741296420	18.695	0.32	1.77	18.63	18.795	18.309999	1226
1741210020	18.37	-0.14	-0.73	18.57	18.989999	18.135	6588
1741123620	18.505	-0.43	-2.27	18.815	18.97	18.135	9192
1741037220	18.934999	-0.38	-1.97	19.605	19.63	18.85	4811
1740778020	19.315	0.22	1.15	19.125	19.395	19.005	2983
1740691620	19.095	0.11	0.61	19.145	19.26	19.095	578
1740605220	18.98	-0.29	-1.53	19.43	19.475	18.98	3601
1740518820	19.274999	-0.32	-1.63	19.5	19.54	19.1	4084
1740432420	19.595	0.09	0.46	19.739999	19.785	19.43	2559
1740173220	19.505	-0.3	-1.51	19.885	19.95	19.505	3041
1740086820	19.805	-0.25	-1.22	20.09	20.09	19.7	798
1740000420	20.05	0.08	0.40	20.16	20.2	19.6	1876
1739914020	19.97	0.09	0.45	20.1	20.1	19.665	3578
1739827620	19.88	0.3	1.53	19.739999	19.895	19.649999	2227
1739568420	19.579999	0.23	1.19	19.45	19.8	19.395	7931
1739482020	19.35	0.12	0.60	19.3	19.415	19.155	2370
1739395620	19.235	-0.27	-1.38	19.579999	19.85	18.94	9226
1739309220	19.505	-0.3	-1.49	19.605	19.75	19.38	7254
1739222820	19.8	-0.09	-0.43	19.93	19.985	19.625	4166
1738963620	19.885	0.03	0.13	19.715	20.1	19.715	2635
1738877220	19.86	0.05	0.25	20.01	20.23	19.86	3579
1738790820	19.809999	-0.29	-1.44	19.88	20.079999	19.59	4555
1738704420	20.1	-0.15	-0.74	20.01	20.38	19.585	14151
1738618020	20.25	-1.2	-5.59	21.36	21.51	20.25	5613
1738358820	21.45	1.98	10.14	19.515	21.67	18.92	11788
1738272420	19.475	-0.04	-0.18	19.375	19.91	19.375	6063
1738186020	19.51	-0.03	-0.15	19.585	19.585	19.46	943
1738099620	19.54	0.43	2.28	19.505	19.7	19.43	2647
1738013220	19.105	-0.15	-0.75	19.155	19.315	18.925	1632
1737754020	19.25	0.05	0.26	19.2	19.25	18.96	996
1737667620	19.2	0.25	1.32	19.325	19.325	18.989999	829
1737581220	18.95	-0.08	-0.42	19.079999	19.079999	18.899999	1112
1737494820	19.03	0.03	0.16	18.915	19.149999	18.915	1415
1737408420	19	-0.1	-0.52	19.075	19.075	18.905	2850
1737149220	19.1	0.33	1.73	18.975	19.13	18.905	1240
1737062820	18.774999	-0.21	-1.08	19.005	19.149999	18.745	422
1736976420	18.98	0.15	0.80	18.934999	19.14	18.934999	2355
1736890020	18.829999	0.3	1.62	18.645	18.86	18.505	2754
1736803620	18.53	-0.17	-0.91	18.774999	18.825	18.47	2399
1736544420	18.7	-0.46	-2.38	19.23	19.23	18.62	2288
1736458020	19.155	0.04	0.18	19.295	19.309999	19.155	572
1736371620	19.12	0.02	0.08	19.045	19.305	18.98	691
1736285220	19.105	-0.11	-0.55	19.309999	19.585	18.934999	3237
1736198820	19.21	-0.62	-3.13	19.875	20.079999	19.21	2281
1735939620	19.829999	0.16	0.84	19.73	19.829999	19.45	3677
1735853220	19.665	0.07	0.38	19.704999	19.899999	19.5	9662
1735594020	19.59	-0.31	-1.56	19.605	19.96	19.515	1831
1735334820	19.899999	0.32	1.63	20.14	20.19	19.815	4424
1734989220	19.579999	-0.2	-0.99	19.795	19.885	19.505	10819
1734730020	19.774999	0.43	2.22	19.305	19.829999	19.005	902
1734643620	19.345	-0.16	-0.79	19.34	19.675	19.28	4004
1734557220	19.5	-0.92	-4.51	20.43	20.5	19.5	1879
1734470820	20.42	-0.42	-2.02	20.71	20.93	20.39	1278
1734384420	20.84	-0.09	-0.43	21.059999	21.32	20.8	2798

Franklin Resources

Bank of Communications (PK)

Kraneshares Electrificat...

Highwoods Properties

Wrapped Origin Axie

Companhia Paranaense de ...

Speakeasy Cannabis Club (CE)

Alkane Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관