Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.071,47 +454,37 (+1,18%) Dólar/Euro
1,0833 +0,0006 (+0,05%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
64.183,98 +145,98 (+0,23%)
Fidelity Select Enterprise Tech Svcs (FBSOX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 21 may 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
| 20 may 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| 17 may 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 16 may 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 15 may 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 14 may 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
| 13 may 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
| 10 may 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
| 09 may 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 08 may 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 07 may 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 06 may 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 03 may 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
| 02 may 2024 | 56,89 | 56,89 | 56,89 | 56,89 | 56,89 | - |
| 01 may 2024 | 56,73 | 56,73 | 56,73 | 56,73 | 56,73 | - |
| 30 abr 2024 | 57,45 | 57,45 | 57,45 | 57,45 | 57,45 | - |
| 29 abr 2024 | 58,35 | 58,35 | 58,35 | 58,35 | 58,35 | - |
| 26 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 25 abr 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
| 24 abr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 23 abr 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
| 22 abr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 19 abr 2024 | 57,80 | 57,80 | 57,80 | 57,80 | 57,80 | - |
| 18 abr 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 17 abr 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
| 16 abr 2024 | 58,48 | 58,48 | 58,48 | 58,48 | 58,48 | - |
| 15 abr 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 12 abr 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
| 12 abr 2024 | 0.004 Dividendo | |||||
| 12 abr 2024 | 3.748 Plusvalía | |||||
| 11 abr 2024 | 64,04 | 64,04 | 64,04 | 64,04 | 60,29 | - |
| 10 abr 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 60,03 | - |
| 09 abr 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 60,96 | - |
| 08 abr 2024 | 64,76 | 64,76 | 64,76 | 64,76 | 60,97 | - |
| 05 abr 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 60,69 | - |
| 04 abr 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 59,97 | - |
| 03 abr 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 60,79 | - |
| 02 abr 2024 | 64,82 | 64,82 | 64,82 | 64,82 | 61,02 | - |
| 01 abr 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 61,31 | - |
| 28 mar 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 61,94 | - |
| 27 mar 2024 | 65,50 | 65,50 | 65,50 | 65,50 | 61,66 | - |
| 26 mar 2024 | 65,37 | 65,37 | 65,37 | 65,37 | 61,54 | - |
| 25 mar 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 61,43 | - |
| 22 mar 2024 | 65,59 | 65,59 | 65,59 | 65,59 | 61,75 | - |
| 21 mar 2024 | 66,78 | 66,78 | 66,78 | 66,78 | 62,87 | - |
| 20 mar 2024 | 67,24 | 67,24 | 67,24 | 67,24 | 63,30 | - |
| 19 mar 2024 | 66,62 | 66,62 | 66,62 | 66,62 | 62,72 | - |
| 18 mar 2024 | 66,12 | 66,12 | 66,12 | 66,12 | 62,25 | - |
| 15 mar 2024 | 65,70 | 65,70 | 65,70 | 65,70 | 61,85 | - |
| 14 mar 2024 | 66,66 | 66,66 | 66,66 | 66,66 | 62,75 | - |
| 13 mar 2024 | 66,98 | 66,98 | 66,98 | 66,98 | 63,06 | - |
| 12 mar 2024 | 66,88 | 66,88 | 66,88 | 66,88 | 62,96 | - |
| 11 mar 2024 | 65,98 | 65,98 | 65,98 | 65,98 | 62,11 | - |
| 08 mar 2024 | 66,36 | 66,36 | 66,36 | 66,36 | 62,47 | - |
| 07 mar 2024 | 66,45 | 66,45 | 66,45 | 66,45 | 62,56 | - |
| 06 mar 2024 | 66,21 | 66,21 | 66,21 | 66,21 | 62,33 | - |
| 05 mar 2024 | 65,67 | 65,67 | 65,67 | 65,67 | 61,82 | - |
| 04 mar 2024 | 66,84 | 66,84 | 66,84 | 66,84 | 62,92 | - |
| 01 mar 2024 | 67,15 | 67,15 | 67,15 | 67,15 | 63,22 | - |
| 29 feb 2024 | 66,86 | 66,86 | 66,86 | 66,86 | 62,94 | - |
| 28 feb 2024 | 67,00 | 67,00 | 67,00 | 67,00 | 63,07 | - |
| 27 feb 2024 | 67,05 | 67,05 | 67,05 | 67,05 | 63,12 | - |
| 26 feb 2024 | 66,92 | 66,92 | 66,92 | 66,92 | 63,00 | - |
| 23 feb 2024 | 66,96 | 66,96 | 66,96 | 66,96 | 63,04 | - |
| 22 feb 2024 | 66,26 | 66,26 | 66,26 | 66,26 | 62,38 | - |
| 21 feb 2024 | 64,52 | 64,52 | 64,52 | 64,52 | 60,74 | - |
| 20 feb 2024 | 64,69 | 64,69 | 64,69 | 64,69 | 60,90 | - |
| 16 feb 2024 | 65,96 | 65,96 | 65,96 | 65,96 | 62,10 | - |
| 15 feb 2024 | 66,64 | 66,64 | 66,64 | 66,64 | 62,74 | - |
| 14 feb 2024 | 66,09 | 66,09 | 66,09 | 66,09 | 62,22 | - |
| 13 feb 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 61,15 | - |
| 12 feb 2024 | 65,92 | 65,92 | 65,92 | 65,92 | 62,06 | - |
| 09 feb 2024 | 66,08 | 66,08 | 66,08 | 66,08 | 62,21 | - |
| 08 feb 2024 | 65,48 | 65,48 | 65,48 | 65,48 | 61,64 | - |
| 07 feb 2024 | 65,28 | 65,28 | 65,28 | 65,28 | 61,46 | - |
| 06 feb 2024 | 64,85 | 64,85 | 64,85 | 64,85 | 61,05 | - |
| 05 feb 2024 | 64,80 | 64,80 | 64,80 | 64,80 | 61,00 | - |
| 02 feb 2024 | 65,33 | 65,33 | 65,33 | 65,33 | 61,50 | - |
| 01 feb 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 61,08 | - |
| 31 ene 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 60,04 | - |
| 30 ene 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 61,11 | - |
| 29 ene 2024 | 64,91 | 64,91 | 64,91 | 64,91 | 61,11 | - |
| 26 ene 2024 | 63,78 | 63,78 | 63,78 | 63,78 | 60,04 | - |
| 25 ene 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 60,16 | - |
| 24 ene 2024 | 63,67 | 63,67 | 63,67 | 63,67 | 59,94 | - |
| 23 ene 2024 | 63,97 | 63,97 | 63,97 | 63,97 | 60,22 | - |
| 22 ene 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 60,20 | - |
| 19 ene 2024 | 63,36 | 63,36 | 63,36 | 63,36 | 59,65 | - |
| 18 ene 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 58,71 | - |
| 17 ene 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 58,39 | - |
| 16 ene 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 58,51 | - |
| 12 ene 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 58,60 | - |
| 11 ene 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 58,33 | - |
| 10 ene 2024 | 61,93 | 61,93 | 61,93 | 61,93 | 58,30 | - |
| 09 ene 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 57,84 | - |
| 08 ene 2024 | 61,38 | 61,38 | 61,38 | 61,38 | 57,78 | - |
| 05 ene 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 56,76 | - |
| 04 ene 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 56,81 | - |
| 03 ene 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 56,80 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.