Mercados españoles cerrados

Fidelity Blue Chip Growth ETF (FBCG)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
38,28+0,64 (+1,70%)
Al cierre: 04:00PM EDT
37,28 -1,00 (-2,61%)
Después del cierre: 07:34PM 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 202438,2138,4938,0738,2838,28789.241
02 may 202437,2337,6837,0037,6437,64532.000
01 may 202437,0237,7736,7236,9136,91622.100
30 abr 202437,6837,8437,0837,0937,09310.400
29 abr 202437,8237,8237,4437,6737,67294.400
26 abr 202437,3637,8237,2237,6837,68580.800
25 abr 202435,8236,6935,7236,6336,63558.800
24 abr 202437,2737,2736,5936,7936,79249.300
23 abr 202436,5037,0036,4236,9736,97482.200
22 abr 202435,9436,4435,7236,1936,19481.000
19 abr 202436,6436,7235,6235,7535,75779.700
18 abr 202437,0537,3036,7336,8436,84197.100
17 abr 202437,6337,6736,8136,9836,98311.700
16 abr 202437,2737,5837,1337,3637,36331.400
15 abr 202438,2738,3537,2137,2337,23444.600
12 abr 202438,4338,4337,8638,0238,02315.100
11 abr 202438,2438,7437,9638,6938,69325.000
10 abr 202437,7838,1437,7038,0438,04386.600
09 abr 202438,4538,4737,8138,2738,27402.400
08 abr 202438,4738,4838,1838,2938,29319.200
05 abr 202437,8738,4637,8438,3238,32556.800
04 abr 202438,8138,8137,7137,7337,73765.100
03 abr 202438,0338,5038,0338,2938,29243.400
02 abr 202438,1038,2137,8238,2138,21378.200
01 abr 202438,5238,8538,3938,5638,56383.000
28 mar 202438,4938,6538,4138,4738,47340.000
27 mar 202438,7638,7938,2738,5838,58247.800
26 mar 202438,8938,9138,4838,5238,52272.300
25 mar 202438,7038,8838,5638,7038,70272.600
22 mar 202438,6938,9338,5738,8438,84325.800
21 mar 202438,9838,9838,6838,7138,71385.100
20 mar 202438,1738,6438,0338,6338,63403.700
19 mar 202437,7438,1337,4438,1238,12308.400
18 mar 202438,0638,3737,8137,8737,87299.400
15 mar 202437,7837,9037,5337,6037,60248.200
14 mar 202438,1938,3437,8038,0538,05157.200
13 mar 202438,2638,3038,0138,1838,18288.400
12 mar 202437,7638,3037,4938,2738,27474.800
11 mar 202437,6637,7037,3637,5037,50300.600
08 mar 202438,5938,9337,7037,8437,84630.800
07 mar 202438,0038,4537,8838,3638,36321.100
06 mar 202437,8637,8937,4637,6737,67271.400
05 mar 202437,6337,6837,2037,4537,45249.000
04 mar 202438,0138,1837,9037,9537,95616.400
01 mar 202437,5138,0037,5037,9837,98376.600
29 feb 202437,2237,4836,9237,3437,34234.200
28 feb 202436,9937,0436,7936,9436,94216.300
27 feb 202437,0937,2136,9737,1437,14296.400
26 feb 202437,1637,2137,0037,0337,03491.400
23 feb 202437,4037,5036,9437,1337,13374.900
22 feb 202436,7737,1936,6637,1637,16518.900
21 feb 202435,7735,8335,5035,7935,79158.000
20 feb 202436,2836,2835,6135,8835,88295.800
16 feb 202436,7736,7736,3636,4236,42239.200
15 feb 202436,7036,7436,3936,7336,73281.600
14 feb 202436,3936,6836,2036,6636,66418.700
13 feb 202435,7536,2735,6336,0036,00340.900
12 feb 202436,6836,9436,4136,5636,56392.500
09 feb 202436,3636,6736,2936,5836,58372.200
08 feb 202436,0636,2836,0636,2236,22221.200
07 feb 202435,7736,0835,7236,0436,04302.000
06 feb 202435,9135,9535,5735,8635,86308.400
05 feb 202435,8435,9035,4635,8035,80302.400
02 feb 202435,0735,8235,0035,7535,75579.400
01 feb 202434,4534,7434,3834,7134,71175.600
31 ene 202434,5534,7634,1934,1934,19282.100
30 ene 202435,2535,2534,9235,0135,01318.900
29 ene 202434,8835,2434,8035,2435,24309.500
26 ene 202434,7634,9734,7134,7934,79250.200
25 ene 202434,8734,9734,5834,8134,81317.800
24 ene 202434,8035,0834,7034,7434,74356.400
23 ene 202434,4534,5034,2634,5034,50210.100
22 ene 202434,5034,5634,2934,3734,37487.000
19 ene 202434,0034,3033,8234,3034,30334.200
18 ene 202433,6733,8333,4733,8133,81371.200
17 ene 202433,2633,3732,9233,3633,36332.800
16 ene 202433,5533,6733,3633,5333,53246.000
12 ene 202433,7633,8533,5933,6733,67220.100
11 ene 202433,7933,9233,2833,7033,70304.400
10 ene 202433,3133,6833,2733,6033,60437.400
09 ene 202432,9733,3632,9133,2333,23234.400
08 ene 202432,4333,1532,4333,1333,13243.900
05 ene 202432,2332,5432,1832,2932,29322.600
04 ene 202432,2132,4932,1632,1932,19260.100
03 ene 202432,3832,5632,3332,3532,35228.300
02 ene 202432,9432,9632,4432,6732,67438.500
29 dic 202333,4533,5133,1133,3133,31407.100
28 dic 202333,5233,5933,4333,4833,48338.900
27 dic 202333,4033,4833,3133,4433,44256.900
26 dic 202333,2833,4333,2833,3933,39508.200
22 dic 202333,3733,3833,0633,2533,25655.100
21 dic 202333,1333,3132,9933,3033,30314.800
20 dic 202333,3033,4932,8332,8332,83328.600
19 dic 202333,1933,3433,1633,3433,34293.600
18 dic 202332,9833,2632,9233,1733,17333.900
15 dic 202332,8132,9732,7432,8532,85228.200
15 dic 20230.008 Dividendo
14 dic 202332,8932,9732,4632,8032,79343.000
13 dic 202332,3632,7832,2732,7332,72328.300
12 dic 202331,9632,2731,9132,2732,26207.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...