Mercados españoles cerrados

Fidelity Advisor Equity Growth C (EPGCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,61-0,02 (-0,14%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 2024------
13 may 202414,6114,6114,6114,6114,61-
10 may 202414,6314,6314,6314,6314,63-
09 may 202414,6414,6414,6414,6414,64-
08 may 202414,6114,6114,6114,6114,61-
07 may 202414,6714,6714,6714,6714,67-
06 may 202414,6914,6914,6914,6914,69-
03 may 202414,4614,4614,4614,4614,46-
02 may 202414,2214,2214,2214,2214,22-
01 may 202414,0414,0414,0414,0414,04-
30 abr 202414,0714,0714,0714,0714,07-
29 abr 202414,3014,3014,3014,3014,30-
26 abr 202414,3314,3314,3314,3314,33-
25 abr 202414,0714,0714,0714,0714,07-
24 abr 202414,1314,1314,1314,1314,13-
23 abr 202414,1814,1814,1814,1814,18-
22 abr 202413,8913,8913,8913,8913,89-
19 abr 202413,7513,7513,7513,7513,75-
18 abr 202414,0714,0714,0714,0714,07-
17 abr 202414,1914,1914,1914,1914,19-
16 abr 202414,3314,3314,3314,3314,33-
15 abr 202414,3314,3314,3314,3314,33-
12 abr 202414,5614,5614,5614,5614,56-
11 abr 202414,8214,8214,8214,8214,82-
10 abr 202414,6414,6414,6414,6414,64-
09 abr 202414,7214,7214,7214,7214,72-
08 abr 202414,7314,7314,7314,7314,73-
05 abr 202414,7414,7414,7414,7414,74-
04 abr 202414,4914,4914,4914,4914,49-
03 abr 202414,7014,7014,7014,7014,70-
02 abr 202414,6214,6214,6214,6214,62-
01 abr 202414,7414,7414,7414,7414,74-
28 mar 202414,7314,7314,7314,7314,73-
27 mar 202414,7514,7514,7514,7514,75-
26 mar 202414,7314,7314,7314,7314,73-
25 mar 202414,7814,7814,7814,7814,78-
22 mar 202414,8514,8514,8514,8514,85-
21 mar 202414,8214,8214,8214,8214,82-
20 mar 202414,7414,7414,7414,7414,74-
19 mar 202414,5814,5814,5814,5814,58-
18 mar 202414,4914,4914,4914,4914,49-
15 mar 202414,4114,4114,4114,4114,41-
14 mar 202414,5914,5914,5914,5914,59-
13 mar 202414,6114,6114,6114,6114,61-
12 mar 202414,6414,6414,6414,6414,64-
11 mar 202414,3714,3714,3714,3714,37-
08 mar 202414,5114,5114,5114,5114,51-
07 mar 202414,7114,7114,7114,7114,71-
06 mar 202414,4814,4814,4814,4814,48-
05 mar 202414,3914,3914,3914,3914,39-
04 mar 202414,6014,6014,6014,6014,60-
01 mar 202414,5814,5814,5814,5814,58-
29 feb 202414,4014,4014,4014,4014,40-
28 feb 202414,2814,2814,2814,2814,28-
27 feb 202414,3414,3414,3414,3414,34-
26 feb 202414,3214,3214,3214,3214,32-
23 feb 202414,3314,3314,3314,3314,33-
22 feb 202414,3814,3814,3814,3814,38-
21 feb 202413,9513,9513,9513,9513,95-
20 feb 202413,9713,9713,9713,9713,97-
16 feb 202414,1414,1414,1414,1414,14-
15 feb 202414,2114,2114,2114,2114,21-
14 feb 202414,1914,1914,1914,1914,19-
13 feb 202413,9213,9213,9213,9213,92-
12 feb 202414,1014,1014,1014,1014,10-
09 feb 202414,1614,1614,1614,1614,16-
08 feb 202414,0014,0014,0014,0014,00-
07 feb 202413,9113,9113,9113,9113,91-
06 feb 202413,7713,7713,7713,7713,77-
05 feb 202413,7513,7513,7513,7513,75-
02 feb 202413,7113,7113,7113,7113,71-
01 feb 202413,5213,5213,5213,5213,52-
31 ene 202413,2813,2813,2813,2813,28-
30 ene 202413,5313,5313,5313,5313,53-
29 ene 202413,5713,5713,5713,5713,57-
26 ene 202413,4313,4313,4313,4313,43-
25 ene 202413,4213,4213,4213,4213,42-
24 ene 202413,3513,3513,3513,3513,35-
23 ene 202413,2713,2713,2713,2713,27-
22 ene 202413,2413,2413,2413,2413,24-
19 ene 202413,2113,2113,2113,2113,21-
18 ene 202413,0413,0413,0413,0413,04-
17 ene 202412,8612,8612,8612,8612,86-
16 ene 202412,9312,9312,9312,9312,93-
12 ene 202412,9312,9312,9312,9312,93-
11 ene 202412,9112,9112,9112,9112,91-
10 ene 202412,8612,8612,8612,8612,86-
09 ene 202412,7212,7212,7212,7212,72-
08 ene 202412,7012,7012,7012,7012,70-
05 ene 202412,4212,4212,4212,4212,42-
04 ene 202412,3812,3812,3812,3812,38-
03 ene 202412,4412,4412,4412,4412,44-
02 ene 202412,5612,5612,5612,5612,56-
29 dic 202312,7712,7712,7712,7712,77-
28 dic 202312,8312,8312,8312,8312,83-
27 dic 202312,8212,8212,8212,8212,82-
26 dic 202312,7712,7712,7712,7712,77-
26 dic 20230 Dividendo
26 dic 20230.096 Plusvalía
22 dic 202312,8112,8112,8112,8112,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...