Mercados españoles cerrados en 8 hrs 24 min

Fidelity Advisor Technology M (FATEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
96,24+2,43 (+2,59%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202493,8193,8193,8193,8193,81-
01 may 202492,0592,0592,0592,0592,05-
30 abr 202493,2693,2693,2693,2693,26-
29 abr 202495,0395,0395,0395,0395,03-
26 abr 202494,7394,7394,7394,7394,73-
25 abr 202492,5792,5792,5792,5792,57-
24 abr 202492,2392,2392,2392,2392,23-
23 abr 202492,2192,2192,2192,2192,21-
22 abr 202490,2590,2590,2590,2590,25-
19 abr 202488,9688,9688,9688,9688,96-
18 abr 202492,3692,3692,3692,3692,36-
17 abr 202493,1393,1393,1393,1393,13-
16 abr 202494,6594,6594,6594,6594,65-
15 abr 202494,2394,2394,2394,2394,23-
12 abr 202496,6696,6696,6696,6696,66-
11 abr 202498,6798,6798,6798,6798,67-
10 abr 202496,6096,6096,6096,6096,60-
09 abr 202497,5197,5197,5197,5197,51-
08 abr 202497,0997,0997,0997,0997,09-
05 abr 202497,4697,4697,4697,4697,46-
04 abr 202495,8495,8495,8495,8495,84-
03 abr 202497,4997,4997,4997,4997,49-
02 abr 202497,6297,6297,6297,6297,62-
01 abr 202498,5398,5398,5398,5398,53-
28 mar 202498,3798,3798,3798,3798,37-
27 mar 202498,7998,7998,7998,7998,79-
26 mar 202498,6598,6598,6598,6598,65-
25 mar 202499,3899,3899,3899,3899,38-
22 mar 202499,6399,6399,6399,6399,63-
21 mar 202499,0999,0999,0999,0999,09-
20 mar 202498,6198,6198,6198,6198,61-
19 mar 202497,1297,1297,1297,1297,12-
18 mar 202496,7696,7696,7696,7696,76-
15 mar 202496,3096,3096,3096,3096,30-
14 mar 202497,7597,7597,7597,7597,75-
13 mar 202498,4798,4798,4798,4798,47-
12 mar 202499,4099,4099,4099,4099,40-
11 mar 202497,1597,1597,1597,1597,15-
08 mar 202497,7397,7397,7397,7397,73-
07 mar 202499,9699,9699,9699,9699,96-
06 mar 202497,6297,6297,6297,6297,62-
05 mar 202496,5096,5096,5096,5096,50-
04 mar 202498,5798,5798,5798,5798,57-
01 mar 202498,2498,2498,2498,2498,24-
29 feb 202496,4996,4996,4996,4996,49-
28 feb 202494,4694,4694,4694,4694,46-
27 feb 202495,0795,0795,0795,0795,07-
26 feb 202495,1295,1295,1295,1295,12-
23 feb 202494,5894,5894,5894,5894,58-
22 feb 202495,0695,0695,0695,0695,06-
21 feb 202491,3891,3891,3891,3891,38-
20 feb 202491,9791,9791,9791,9791,97-
16 feb 202493,3393,3393,3393,3393,33-
15 feb 202494,3394,3394,3394,3394,33-
14 feb 202494,6494,6494,6494,6494,64-
13 feb 202492,8892,8892,8892,8892,88-
12 feb 202494,5994,5994,5994,5994,59-
09 feb 202495,1595,1595,1595,1595,15-
08 feb 202494,0894,0894,0894,0894,08-
07 feb 202493,4193,4193,4193,4193,41-
06 feb 202492,4892,4892,4892,4892,48-
05 feb 202492,5592,5592,5592,5592,55-
02 feb 202491,8491,8491,8491,8491,84-
01 feb 202490,4390,4390,4390,4390,43-
31 ene 202489,4889,4889,4889,4889,48-
30 ene 202491,5391,5391,5391,5391,53-
29 ene 202492,2392,2392,2392,2392,23-
26 ene 202490,8190,8190,8190,8190,81-
25 ene 202491,4491,4491,4491,4491,44-
24 ene 202491,4391,4391,4391,4391,43-
23 ene 202490,9590,9590,9590,9590,95-
22 ene 202490,4190,4190,4190,4190,41-
19 ene 202490,0790,0790,0790,0790,07-
18 ene 202488,2588,2588,2588,2588,25-
17 ene 202486,5986,5986,5986,5986,59-
16 ene 202487,0387,0387,0387,0387,03-
12 ene 202486,9786,9786,9786,9786,97-
11 ene 202486,9586,9586,9586,9586,95-
10 ene 202486,5186,5186,5186,5186,51-
09 ene 202485,7085,7085,7085,7085,70-
08 ene 202485,5685,5685,5685,5685,56-
05 ene 202482,8982,8982,8982,8982,89-
04 ene 202482,5482,5482,5482,5482,54-
03 ene 202483,0783,0783,0783,0783,07-
02 ene 202484,1384,1384,1384,1384,13-
29 dic 202386,5486,5486,5486,5486,54-
28 dic 202387,0287,0287,0287,0287,02-
27 dic 202386,9486,9486,9486,9486,94-
26 dic 202386,8686,8686,8686,8686,86-
22 dic 202386,3386,3386,3386,3386,33-
21 dic 202386,3686,3686,3686,3686,36-
21 dic 20230 Dividendo
21 dic 20233.712 Plusvalía
20 dic 202388,7088,7088,7088,7084,99-
19 dic 202390,3790,3790,3790,3786,59-
18 dic 202390,1190,1190,1190,1186,34-
15 dic 202389,8489,8489,8489,8486,08-
14 dic 202389,3589,3589,3589,3585,61-
13 dic 202388,7888,7888,7888,7885,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...