Mercados españoles abiertos en 9 hrs

Fidelity Advisor Focused Em Mkts A (FAMKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,06+0,41 (+1,34%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202430,6530,6530,6530,6530,65-
01 may 202429,8329,8329,8329,8329,83-
30 abr 202429,8329,8329,8329,8329,83-
29 abr 202430,2830,2830,2830,2830,28-
26 abr 202430,1130,1130,1130,1130,11-
25 abr 202429,7829,7829,7829,7829,78-
24 abr 202429,7729,7729,7729,7729,77-
23 abr 202429,5829,5829,5829,5829,58-
22 abr 202429,1829,1829,1829,1829,18-
19 abr 202428,7828,7828,7828,7828,78-
18 abr 202428,8728,8728,8728,8728,87-
17 abr 202428,7628,7628,7628,7628,76-
16 abr 202428,7228,7228,7228,7228,72-
15 abr 202429,0729,0729,0729,0729,07-
12 abr 202429,3329,3329,3329,3329,33-
11 abr 202429,9429,9429,9429,9429,94-
10 abr 202429,7329,7329,7329,7329,73-
09 abr 202429,9329,9329,9329,9329,93-
08 abr 202429,8029,8029,8029,8029,80-
05 abr 202429,7329,7329,7329,7329,73-
04 abr 202429,6529,6529,6529,6529,65-
03 abr 202429,6929,6929,6929,6929,69-
02 abr 202429,6529,6529,6529,6529,65-
01 abr 202429,4529,4529,4529,4529,45-
28 mar 202429,2629,2629,2629,2629,26-
27 mar 202429,0829,0829,0829,0829,08-
26 mar 202429,0329,0329,0329,0329,03-
25 mar 202428,9328,9328,9328,9328,93-
22 mar 202428,9828,9828,9828,9828,98-
21 mar 202429,1229,1229,1229,1229,12-
20 mar 202429,0429,0429,0429,0429,04-
19 mar 202428,5528,5528,5528,5528,55-
18 mar 202428,7128,7128,7128,7128,71-
15 mar 202428,6528,6528,6528,6528,65-
14 mar 202428,8428,8428,8428,8428,84-
13 mar 202429,0429,0429,0429,0429,04-
12 mar 202429,0229,0229,0229,0229,02-
11 mar 202428,6228,6228,6228,6228,62-
08 mar 202428,5628,5628,5628,5628,56-
07 mar 202428,6528,6528,6528,6528,65-
06 mar 202428,5328,5328,5328,5328,53-
05 mar 202428,1628,1628,1628,1628,16-
04 mar 202428,4628,4628,4628,4628,46-
01 mar 202428,3328,3328,3328,3328,33-
29 feb 202427,8927,8927,8927,8927,89-
28 feb 202427,7827,7827,7827,7827,78-
27 feb 202428,1428,1428,1428,1428,14-
26 feb 202428,1128,1128,1128,1128,11-
23 feb 202428,2128,2128,2128,2128,21-
22 feb 202428,3428,3428,3428,3428,34-
21 feb 202428,0528,0528,0528,0528,05-
20 feb 202427,9927,9927,9927,9927,99-
16 feb 202427,9727,9727,9727,9727,97-
15 feb 202427,8627,8627,8627,8627,86-
14 feb 202427,7627,7627,7627,7627,76-
13 feb 202427,3727,3727,3727,3727,37-
12 feb 202427,8127,8127,8127,8127,81-
09 feb 202427,6627,6627,6627,6627,66-
08 feb 202427,6127,6127,6127,6127,61-
07 feb 202427,7427,7427,7427,7427,74-
06 feb 202427,7427,7427,7427,7427,74-
05 feb 202427,0727,0727,0727,0727,07-
02 feb 202426,9526,9526,9526,9526,95-
01 feb 202427,0427,0427,0427,0427,04-
31 ene 202426,7326,7326,7326,7326,73-
30 ene 202426,8826,8826,8826,8826,88-
29 ene 202427,1027,1027,1027,1027,10-
26 ene 202427,2127,2127,2127,2127,21-
25 ene 202427,2127,2127,2127,2127,21-
24 ene 202427,0427,0427,0427,0427,04-
23 ene 202426,8226,8226,8226,8226,82-
22 ene 202426,6026,6026,6026,6026,60-
19 ene 202426,9626,9626,9626,9626,96-
18 ene 202426,6426,6426,6426,6426,64-
17 ene 202426,3826,3826,3826,3826,38-
16 ene 202426,9126,9126,9126,9126,91-
12 ene 202427,5727,5727,5727,5727,57-
11 ene 202427,5127,5127,5127,5127,51-
10 ene 202427,3727,3727,3727,3727,37-
09 ene 202427,4227,4227,4227,4227,42-
08 ene 202427,8227,8227,8227,8227,82-
05 ene 202427,7927,7927,7927,7927,79-
04 ene 202427,7827,7827,7827,7827,78-
03 ene 202427,8827,8827,8827,8827,88-
02 ene 202428,0328,0328,0328,0328,03-
29 dic 202328,4328,4328,4328,4328,43-
28 dic 202328,3728,3728,3728,3728,37-
27 dic 202328,1628,1628,1628,1628,16-
27 dic 20230.011 Dividendo
26 dic 202327,9527,9527,9527,9527,94-
22 dic 202327,7327,7327,7327,7327,72-
21 dic 202327,9727,9727,9727,9727,96-
20 dic 202327,5927,5927,5927,5927,58-
19 dic 202328,0028,0028,0028,0027,99-
18 dic 202327,8127,8127,8127,8127,80-
15 dic 202327,7527,7527,7527,7527,74-
14 dic 202327,8027,8027,8027,8027,79-
13 dic 202327,3627,3627,3627,3627,35-
12 dic 202327,2027,2027,2027,2027,19-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...