Mercados españoles cerrados en 1 hr 29 mins

Fidelity Advisor Biotechnology A (FBTAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,26+0,45 (+1,62%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202428,2628,2628,2628,2628,26-
26 abr 202427,8127,8127,8127,8127,81-
25 abr 202427,9327,9327,9327,9327,93-
24 abr 202428,2328,2328,2328,2328,23-
23 abr 202428,5328,5328,5328,5328,53-
22 abr 202428,2428,2428,2428,2428,24-
19 abr 202428,0128,0128,0128,0128,01-
18 abr 202428,0628,0628,0628,0628,06-
17 abr 202428,2328,2328,2328,2328,23-
16 abr 202428,2528,2528,2528,2528,25-
15 abr 202428,3828,3828,3828,3828,38-
12 abr 202428,7328,7328,7328,7328,73-
11 abr 202429,4429,4429,4429,4429,44-
10 abr 202429,2829,2829,2829,2829,28-
09 abr 202429,6829,6829,6829,6829,68-
08 abr 202429,4729,4729,4729,4729,47-
05 abr 202429,5129,5129,5129,5129,51-
04 abr 202429,2629,2629,2629,2629,26-
03 abr 202430,0330,0330,0330,0330,03-
02 abr 202430,1430,1430,1430,1430,14-
01 abr 202430,8030,8030,8030,8030,80-
28 mar 202430,9430,9430,9430,9430,94-
27 mar 202430,9030,9030,9030,9030,90-
26 mar 202430,5230,5230,5230,5230,52-
25 mar 202430,3030,3030,3030,3030,30-
22 mar 202430,3930,3930,3930,3930,39-
21 mar 202430,4430,4430,4430,4430,44-
20 mar 202430,2930,2930,2930,2930,29-
19 mar 202430,1430,1430,1430,1430,14-
18 mar 202429,6229,6229,6229,6229,62-
15 mar 202429,8829,8829,8829,8829,88-
14 mar 202429,8729,8729,8729,8729,87-
13 mar 202430,4430,4430,4430,4430,44-
12 mar 202430,2730,2730,2730,2730,27-
11 mar 202430,1730,1730,1730,1730,17-
08 mar 202430,4930,4930,4930,4930,49-
07 mar 202430,6330,6330,6330,6330,63-
06 mar 202430,9230,9230,9230,9230,92-
05 mar 202430,7130,7130,7130,7130,71-
04 mar 202430,7330,7330,7330,7330,73-
01 mar 202431,1431,1431,1431,1431,14-
29 feb 202430,3530,3530,3530,3530,35-
28 feb 202431,1331,1331,1331,1331,13-
27 feb 202431,4831,4831,4831,4831,48-
26 feb 202430,4130,4130,4130,4130,41-
23 feb 202430,0230,0230,0230,0230,02-
22 feb 202429,7029,7029,7029,7029,70-
21 feb 202429,4329,4329,4329,4329,43-
20 feb 202429,5929,5929,5929,5929,59-
16 feb 202429,8029,8029,8029,8029,80-
15 feb 202429,6729,6729,6729,6729,67-
14 feb 202429,3529,3529,3529,3529,35-
13 feb 202428,9328,9328,9328,9328,93-
12 feb 202429,5629,5629,5629,5629,56-
09 feb 202429,3729,3729,3729,3729,37-
08 feb 202429,2029,2029,2029,2029,20-
07 feb 202429,1229,1229,1229,1229,12-
06 feb 202429,5129,5129,5129,5129,51-
05 feb 202429,3229,3229,3229,3229,32-
02 feb 202429,0429,0429,0429,0429,04-
01 feb 202429,1929,1929,1929,1929,19-
31 ene 202428,4928,4928,4928,4928,49-
30 ene 202428,7128,7128,7128,7128,71-
29 ene 202428,9528,9528,9528,9528,95-
26 ene 202428,5828,5828,5828,5828,58-
25 ene 202428,6428,6428,6428,6428,64-
24 ene 202428,3628,3628,3628,3628,36-
23 ene 202428,7728,7728,7728,7728,77-
22 ene 202428,5528,5528,5528,5528,55-
19 ene 202428,1828,1828,1828,1828,18-
18 ene 202427,9827,9827,9827,9827,98-
17 ene 202428,1528,1528,1528,1528,15-
16 ene 202428,1328,1328,1328,1328,13-
12 ene 202428,4128,4128,4128,4128,41-
11 ene 202428,3428,3428,3428,3428,34-
10 ene 202428,7928,7928,7928,7928,79-
09 ene 202428,8328,8328,8328,8328,83-
08 ene 202428,8028,8028,8028,8028,80-
05 ene 202428,0228,0228,0228,0228,02-
04 ene 202428,0028,0028,0028,0028,00-
03 ene 202427,6727,6727,6727,6727,67-
02 ene 202427,9227,9227,9227,9227,92-
29 dic 202327,3427,3427,3427,3427,34-
28 dic 202327,5727,5727,5727,5727,57-
27 dic 202327,5627,5627,5627,5627,56-
26 dic 202326,7026,7026,7026,7026,70-
22 dic 202326,3626,3626,3626,3626,36-
21 dic 202325,2825,2825,2825,2825,28-
21 dic 20230.315 Dividendo
20 dic 202325,1525,1525,1525,1524,83-
19 dic 202325,9525,9525,9525,9525,62-
18 dic 202325,5725,5725,5725,5725,25-
15 dic 202325,8925,8925,8925,8925,57-
14 dic 202325,9525,9525,9525,9525,62-
13 dic 202325,7425,7425,7425,7425,42-
12 dic 202324,9124,9124,9124,9124,60-
11 dic 202324,5524,5524,5524,5524,24-
08 dic 202324,6624,6624,6624,6624,35-
07 dic 202324,6624,6624,6624,6624,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...