Mercados españoles cerrados en 7 hrs 9 min
IBEX 35
11.368,70 +29,20 (+0,26%) Euro Stoxx 50
5.051,32 -23,02 (-0,45%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
82,90 -0,81 (-0,97%) Oro
2.422,00 -16,50 (-0,68%) Bitcoin EUR
65.299,03 +3.724,98 (+6,05%)
Fidelity Advisor Biotechnology A (FBTAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 17 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 16 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 15 may 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 14 may 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 13 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 10 may 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 09 may 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 08 may 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 07 may 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 06 may 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 03 may 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 02 may 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 01 may 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 30 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 29 abr 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 26 abr 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 25 abr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 24 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 23 abr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 22 abr 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 19 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 18 abr 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
| 17 abr 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 16 abr 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 15 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 12 abr 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 11 abr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 10 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 09 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 08 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 05 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 04 abr 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 03 abr 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 02 abr 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 01 abr 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 28 mar 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 27 mar 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 26 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 25 mar 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 22 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 21 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 20 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 19 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 18 mar 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 15 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 14 mar 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 13 mar 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 12 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 11 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 08 mar 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 07 mar 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 06 mar 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 05 mar 2024 | 30,71 | 30,71 | 30,71 | 30,71 | 30,71 | - |
| 04 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 01 mar 2024 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 29 feb 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 28 feb 2024 | 31,13 | 31,13 | 31,13 | 31,13 | 31,13 | - |
| 27 feb 2024 | 31,48 | 31,48 | 31,48 | 31,48 | 31,48 | - |
| 26 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 23 feb 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 22 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 21 feb 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 20 feb 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 16 feb 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 15 feb 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 14 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 13 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 12 feb 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 09 feb 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 08 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 07 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 06 feb 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 05 feb 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 02 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 01 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 31 ene 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 30 ene 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 29 ene 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 26 ene 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 25 ene 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 24 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 23 ene 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 22 ene 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 19 ene 2024 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 18 ene 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,98 | - |
| 17 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 16 ene 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 12 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 11 ene 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 10 ene 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 09 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 08 ene 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 05 ene 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 04 ene 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 03 ene 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 02 ene 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 29 dic 2023 | 27,34 | 27,34 | 27,34 | 27,34 | 27,34 | - |
| 28 dic 2023 | 27,57 | 27,57 | 27,57 | 27,57 | 27,57 | - |
| 27 dic 2023 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| *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.