Mercados españoles cerrados

Fidelity Advisor Energy M (FAGNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,22-0,80 (-1,60%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202449,2249,2249,2249,2249,22-
30 abr 202450,0250,0250,0250,0250,02-
29 abr 202451,5851,5851,5851,5851,58-
26 abr 202451,2351,2351,2351,2351,23-
25 abr 202451,5751,5751,5751,5751,57-
24 abr 202451,2551,2551,2551,2551,25-
23 abr 202451,2851,2851,2851,2851,28-
22 abr 202450,9950,9950,9950,9950,99-
19 abr 202450,6950,6950,6950,6950,69-
18 abr 202450,2850,2850,2850,2850,28-
17 abr 202450,4450,4450,4450,4450,44-
16 abr 202450,6050,6050,6050,6050,60-
15 abr 202450,9550,9550,9550,9550,95-
12 abr 202451,5551,5551,5551,5551,55-
11 abr 202452,3752,3752,3752,3752,37-
10 abr 202452,6752,6752,6752,6752,67-
09 abr 202452,3652,3652,3652,3652,36-
08 abr 202452,3952,3952,3952,3952,39-
05 abr 202452,6952,6952,6952,6952,69-
04 abr 202451,9951,9951,9951,9951,99-
03 abr 202452,1052,1052,1052,1052,10-
02 abr 202451,5751,5751,5751,5751,57-
01 abr 202450,8350,8350,8350,8350,83-
28 mar 202450,4650,4650,4650,4650,46-
27 mar 202449,9849,9849,9849,9849,98-
26 mar 202449,5449,5449,5449,5449,54-
25 mar 202449,9349,9349,9349,9349,93-
22 mar 202449,4349,4349,4349,4349,43-
21 mar 202449,5049,5049,5049,5049,50-
20 mar 202449,2949,2949,2949,2949,29-
19 mar 202449,2549,2549,2549,2549,25-
18 mar 202448,7348,7348,7348,7348,73-
15 mar 202448,4748,4748,4748,4748,47-
14 mar 202448,3448,3448,3448,3448,34-
13 mar 202447,7947,7947,7947,7947,79-
12 mar 202446,9846,9846,9846,9846,98-
11 mar 202447,0447,0447,0447,0447,04-
08 mar 202446,6046,6046,6046,6046,60-
07 mar 202446,5746,5746,5746,5746,57-
06 mar 202446,1346,1346,1346,1346,13-
05 mar 202445,9045,9045,9045,9045,90-
04 mar 202445,6045,6045,6045,6045,60-
01 mar 202446,2046,2046,2046,2046,20-
29 feb 202445,4345,4345,4345,4345,43-
28 feb 202445,0645,0645,0645,0645,06-
27 feb 202445,1745,1745,1745,1745,17-
26 feb 202445,3445,3445,3445,3445,34-
23 feb 202445,2145,2145,2145,2145,21-
22 feb 202445,3745,3745,3745,3745,37-
21 feb 202445,2245,2245,2245,2245,22-
20 feb 202444,3944,3944,3944,3944,39-
16 feb 202444,8444,8444,8444,8444,84-
15 feb 202444,8044,8044,8044,8044,80-
14 feb 202443,3843,3843,3843,3843,38-
13 feb 202443,3643,3643,3643,3643,36-
12 feb 202443,8443,8443,8443,8443,84-
09 feb 202443,3443,3443,3443,3443,34-
08 feb 202443,8243,8243,8243,8243,82-
07 feb 202443,3643,3643,3643,3643,36-
06 feb 202443,3343,3343,3343,3343,33-
05 feb 202443,1143,1143,1143,1143,11-
02 feb 202443,2843,2843,2843,2843,28-
01 feb 202443,6143,6143,6143,6143,61-
31 ene 202443,7343,7343,7343,7343,73-
30 ene 202444,6244,6244,6244,6244,62-
29 ene 202444,3144,3144,3144,3144,31-
26 ene 202444,3644,3644,3644,3644,36-
25 ene 202443,9443,9443,9443,9443,94-
24 ene 202443,1443,1443,1443,1443,14-
23 ene 202442,4942,4942,4942,4942,49-
22 ene 202442,3142,3142,3142,3142,31-
19 ene 202442,1142,1142,1142,1142,11-
18 ene 202441,9241,9241,9241,9241,92-
17 ene 202441,9241,9241,9241,9241,92-
16 ene 202442,2942,2942,2942,2942,29-
12 ene 202443,2843,2843,2843,2843,28-
11 ene 202442,7942,7942,7942,7942,79-
10 ene 202442,7042,7042,7042,7042,70-
09 ene 202443,1543,1543,1543,1543,15-
08 ene 202443,7543,7543,7543,7543,75-
05 ene 202444,3544,3544,3544,3544,35-
04 ene 202444,1944,1944,1944,1944,19-
03 ene 202444,9444,9444,9444,9444,94-
02 ene 202444,3144,3144,3144,3144,31-
29 dic 202343,9443,9443,9443,9443,94-
28 dic 202344,0144,0144,0144,0144,01-
27 dic 202344,6644,6644,6644,6644,66-
26 dic 202344,8044,8044,8044,8044,80-
22 dic 202344,4044,4044,4044,4044,40-
21 dic 202344,2844,2844,2844,2844,28-
20 dic 202344,0244,0244,0244,0244,02-
19 dic 202344,5344,5344,5344,5344,53-
18 dic 202343,9543,9543,9543,9543,95-
15 dic 202343,5143,5143,5143,5143,51-
15 dic 20230.752 Dividendo
14 dic 202344,6344,6344,6344,6343,88-
13 dic 202343,2743,2743,2743,2742,54-
12 dic 202342,5442,5442,5442,5441,82-
11 dic 202343,2043,2043,2043,2042,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...