Mercados españoles cerrados

Fidelity Advisor Biotechnology C (FBTCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,90-0,12 (-0,52%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024------
17 may 202422,9022,9022,9022,9022,90-
16 may 202423,0223,0223,0223,0223,02-
15 may 202423,0623,0623,0623,0623,06-
14 may 202422,7322,7322,7322,7322,73-
13 may 202422,7422,7422,7422,7422,74-
10 may 202422,7322,7322,7322,7322,73-
09 may 202423,0223,0223,0223,0223,02-
08 may 202423,0023,0023,0023,0023,00-
07 may 202423,1823,1823,1823,1823,18-
06 may 202423,1023,1023,1023,1023,10-
03 may 202423,2223,2223,2223,2223,22-
02 may 202422,7122,7122,7122,7122,71-
01 may 202422,4522,4522,4522,4522,45-
30 abr 202422,1022,1022,1022,1022,10-
29 abr 202422,1622,1622,1622,1622,16-
26 abr 202421,8121,8121,8121,8121,81-
25 abr 202421,9121,9121,9121,9121,91-
24 abr 202422,1522,1522,1522,1522,15-
23 abr 202422,3822,3822,3822,3822,38-
22 abr 202422,1622,1622,1622,1622,16-
19 abr 202421,9721,9721,9721,9721,97-
18 abr 202422,0122,0122,0122,0122,01-
17 abr 202422,1422,1422,1422,1422,14-
16 abr 202422,1622,1622,1622,1622,16-
15 abr 202422,2722,2722,2722,2722,27-
12 abr 202422,5422,5422,5422,5422,54-
11 abr 202423,1023,1023,1023,1023,10-
10 abr 202422,9822,9822,9822,9822,98-
09 abr 202423,2923,2923,2923,2923,29-
08 abr 202423,1223,1223,1223,1223,12-
05 abr 202423,1623,1623,1623,1623,16-
04 abr 202422,9622,9622,9622,9622,96-
03 abr 202423,5623,5623,5623,5623,56-
02 abr 202423,6523,6523,6523,6523,65-
01 abr 202424,1724,1724,1724,1724,17-
28 mar 202424,2824,2824,2824,2824,28-
27 mar 202424,2524,2524,2524,2524,25-
26 mar 202423,9523,9523,9523,9523,95-
25 mar 202423,7823,7823,7823,7823,78-
22 mar 202423,8523,8523,8523,8523,85-
21 mar 202423,8923,8923,8923,8923,89-
20 mar 202423,7823,7823,7823,7823,78-
19 mar 202423,6623,6623,6623,6623,66-
18 mar 202423,2523,2523,2523,2523,25-
15 mar 202423,4623,4623,4623,4623,46-
14 mar 202423,4523,4523,4523,4523,45-
13 mar 202423,9023,9023,9023,9023,90-
12 mar 202423,7723,7723,7723,7723,77-
11 mar 202423,6923,6923,6923,6923,69-
08 mar 202423,9423,9423,9423,9423,94-
07 mar 202424,0524,0524,0524,0524,05-
06 mar 202424,2824,2824,2824,2824,28-
05 mar 202424,1224,1224,1224,1224,12-
04 mar 202424,1324,1324,1324,1324,13-
01 mar 202424,4524,4524,4524,4524,45-
29 feb 202423,8423,8423,8423,8423,84-
28 feb 202424,4524,4524,4524,4524,45-
27 feb 202424,7224,7224,7224,7224,72-
26 feb 202423,8923,8923,8923,8923,89-
23 feb 202423,5823,5823,5823,5823,58-
22 feb 202423,3323,3323,3323,3323,33-
21 feb 202423,1223,1223,1223,1223,12-
20 feb 202423,2423,2423,2423,2423,24-
16 feb 202423,4123,4123,4123,4123,41-
15 feb 202423,3123,3123,3123,3123,31-
14 feb 202423,0623,0623,0623,0623,06-
13 feb 202422,7222,7222,7222,7222,72-
12 feb 202423,2323,2323,2323,2323,23-
09 feb 202423,0723,0723,0723,0723,07-
08 feb 202422,9422,9422,9422,9422,94-
07 feb 202422,8822,8822,8822,8822,88-
06 feb 202423,1923,1923,1923,1923,19-
05 feb 202423,0423,0423,0423,0423,04-
02 feb 202422,8222,8222,8222,8222,82-
01 feb 202422,9422,9422,9422,9422,94-
31 ene 202422,3922,3922,3922,3922,39-
30 ene 202422,5622,5622,5622,5622,56-
29 ene 202422,7522,7522,7522,7522,75-
26 ene 202422,4622,4622,4622,4622,46-
25 ene 202422,5122,5122,5122,5122,51-
24 ene 202422,2922,2922,2922,2922,29-
23 ene 202422,6122,6122,6122,6122,61-
22 ene 202422,4422,4422,4422,4422,44-
19 ene 202422,1522,1522,1522,1522,15-
18 ene 202421,9921,9921,9921,9921,99-
17 ene 202422,1322,1322,1322,1322,13-
16 ene 202422,1122,1122,1122,1122,11-
12 ene 202422,3322,3322,3322,3322,33-
11 ene 202422,2822,2822,2822,2822,28-
10 ene 202422,6322,6322,6322,6322,63-
09 ene 202422,6722,6722,6722,6722,67-
08 ene 202422,6522,6522,6522,6522,65-
05 ene 202422,0322,0322,0322,0322,03-
04 ene 202422,0122,0122,0122,0122,01-
03 ene 202421,7521,7521,7521,7521,75-
02 ene 202421,9521,9521,9521,9521,95-
29 dic 202321,5021,5021,5021,5021,50-
28 dic 202321,6821,6821,6821,6821,68-
27 dic 202321,6721,6721,6721,6721,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...