Mercados españoles cerrados en 2 hrs 1 min

Fidelity Advisor Large Cap A (FALAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,16-0,20 (-0,45%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202444,1644,1644,1644,1644,16-
24 abr 202444,3644,3644,3644,3644,36-
23 abr 202444,4444,4444,4444,4444,44-
22 abr 202443,8043,8043,8043,8043,80-
19 abr 202443,4043,4043,4043,4043,40-
18 abr 202443,5943,5943,5943,5943,59-
17 abr 202443,5643,5643,5643,5643,56-
16 abr 202443,6743,6743,6743,6743,67-
15 abr 202443,7143,7143,7143,7143,71-
12 abr 202444,0844,0844,0844,0844,08-
11 abr 202444,7644,7644,7644,7644,76-
10 abr 202444,6444,6444,6444,6444,64-
09 abr 202444,9344,9344,9344,9344,93-
08 abr 202444,9044,9044,9044,9044,90-
05 abr 202444,8744,8744,8744,8744,87-
04 abr 202444,3344,3344,3344,3344,33-
03 abr 202444,7744,7744,7744,7744,77-
02 abr 202444,5544,5544,5544,5544,55-
01 abr 202444,8444,8444,8444,8444,84-
28 mar 202444,9244,9244,9244,9244,92-
27 mar 202444,8844,8844,8844,8844,88-
26 mar 202444,4244,4244,4244,4244,42-
25 mar 202444,5444,5444,5444,5444,54-
22 mar 202444,6444,6444,6444,6444,64-
21 mar 202444,7244,7244,7244,7244,72-
20 mar 202444,4744,4744,4744,4744,47-
19 mar 202444,0744,0744,0744,0744,07-
18 mar 202443,8443,8443,8443,8443,84-
15 mar 202443,5843,5843,5843,5843,58-
14 mar 202443,7643,7643,7643,7643,76-
13 mar 202443,8643,8643,8643,8643,86-
12 mar 202443,7743,7743,7743,7743,77-
11 mar 202443,3843,3843,3843,3843,38-
08 mar 202443,4643,4643,4643,4643,46-
07 mar 202443,5943,5943,5943,5943,59-
06 mar 202443,0743,0743,0743,0743,07-
05 mar 202442,8442,8442,8442,8442,84-
04 mar 202443,1043,1043,1043,1043,10-
01 mar 202443,0343,0343,0343,0343,03-
29 feb 202442,7942,7942,7942,7942,79-
28 feb 202442,5042,5042,5042,5042,50-
27 feb 202442,5442,5442,5442,5442,54-
26 feb 202442,4442,4442,4442,4442,44-
23 feb 202442,5442,5442,5442,5442,54-
22 feb 202442,5242,5242,5242,5242,52-
21 feb 202441,8441,8441,8441,8441,84-
20 feb 202441,7241,7241,7241,7241,72-
16 feb 202441,9541,9541,9541,9541,95-
15 feb 202442,0842,0842,0842,0842,08-
14 feb 202441,6341,6341,6341,6341,63-
13 feb 202441,2641,2641,2641,2641,26-
12 feb 202441,8241,8241,8241,8241,82-
09 feb 202441,6641,6641,6641,6641,66-
08 feb 202441,5741,5741,5741,5741,57-
07 feb 202441,5241,5241,5241,5241,52-
06 feb 202441,3241,3241,3241,3241,32-
05 feb 202441,1641,1641,1641,1641,16-
02 feb 202441,3641,3641,3641,3641,36-
01 feb 202441,0141,0141,0141,0141,01-
31 ene 202440,7240,7240,7240,7240,72-
30 ene 202441,3041,3041,3041,3041,30-
29 ene 202441,1741,1741,1741,1741,17-
26 ene 202440,9340,9340,9340,9340,93-
25 ene 202440,8440,8440,8440,8440,84-
24 ene 202440,6140,6140,6140,6140,61-
23 ene 202440,4840,4840,4840,4840,48-
22 ene 202440,3940,3940,3940,3940,39-
19 ene 202440,3240,3240,3240,3240,32-
18 ene 202439,8639,8639,8639,8639,86-
17 ene 202439,5739,5739,5739,5739,57-
16 ene 202439,7839,7839,7839,7839,78-
12 ene 202440,1440,1440,1440,1440,14-
11 ene 202440,2140,2140,2140,2140,21-
10 ene 202440,2440,2440,2440,2440,24-
09 ene 202440,1040,1040,1040,1040,10-
08 ene 202440,2240,2240,2240,2240,22-
05 ene 202439,9239,9239,9239,9239,92-
04 ene 202439,7139,7139,7139,7139,71-
03 ene 202439,7339,7339,7339,7339,73-
02 ene 202440,0140,0140,0140,0140,01-
29 dic 202340,1440,1440,1440,1440,14-
28 dic 202340,2540,2540,2540,2540,25-
27 dic 202340,2740,2740,2740,2740,27-
26 dic 202340,2440,2440,2440,2440,24-
26 dic 20230.296 Dividendo
26 dic 20231.091 Plusvalía
22 dic 202341,4541,4541,4541,4540,06-
21 dic 202341,3841,3841,3841,3840,00-
20 dic 202340,9540,9540,9540,9539,58-
19 dic 202341,5941,5941,5941,5940,20-
18 dic 202341,2641,2641,2641,2639,88-
15 dic 202341,1541,1541,1541,1539,77-
14 dic 202341,1941,1941,1941,1939,81-
13 dic 202340,7440,7440,7440,7439,38-
12 dic 202340,2140,2140,2140,2138,86-
11 dic 202340,1040,1040,1040,1038,76-
08 dic 202339,9839,9839,9839,9838,64-
07 dic 202339,6839,6839,6839,6838,35-
06 dic 202339,3939,3939,3939,3938,07-
05 dic 202339,5539,5539,5539,5538,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...