Mercados españoles cerrados en 6 hrs 2 min
IBEX 35
11.106,60 +1,10 (+0,01%) Euro Stoxx 50
5.076,97 -8,11 (-0,16%) Dólar/Euro
1,0789 +0,0016 (+0,15%) Petróleo Brent
83,16 +0,37 (+0,45%) Oro
2.349,20 -25,80 (-1,09%) Bitcoin EUR
58.505,03 +1.922,88 (+3,40%)
Fidelity Advisor Equity Growth A (EPGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 09 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 08 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 07 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 06 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 02 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 01 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 30 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 29 abr 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 26 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 25 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 24 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 23 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 22 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 19 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 18 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 17 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 16 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 15 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 12 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 11 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 10 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 09 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 08 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 05 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 04 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 03 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 02 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 01 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 28 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 27 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 26 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 25 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 22 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 21 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 20 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 19 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 18 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 15 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 14 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 13 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 12 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 11 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 08 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 07 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 06 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 05 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 04 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 01 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 29 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 28 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 27 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 26 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 23 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 22 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 21 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 20 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 16 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 15 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 14 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 13 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 12 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 09 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 08 feb 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 07 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 06 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 05 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 02 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 01 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 31 ene 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 30 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 29 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 26 ene 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 25 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 24 ene 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 23 ene 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 22 ene 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 19 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 18 ene 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 17 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 16 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 12 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 11 ene 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 10 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 09 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 08 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 05 ene 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 04 ene 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 03 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 02 ene 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 29 dic 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 28 dic 2023 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 27 dic 2023 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 26 dic 2023 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 26 dic 2023 | 0 Dividendo | |||||
| 26 dic 2023 | 0.096 Plusvalía | |||||
| 22 dic 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,00 | - |
| 21 dic 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 16,97 | - |
| 20 dic 2023 | 16,85 | 16,85 | 16,85 | 16,85 | 16,76 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.