Mercados españoles cerrados en 7 hrs 55 min

Fidelity Advisor Biotechnology I (FBTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,19+0,31 (+1,00%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202431,1931,1931,1931,1931,19-
22 abr 202430,8830,8830,8830,8830,88-
19 abr 202430,6230,6230,6230,6230,62-
18 abr 202430,6730,6730,6730,6730,67-
17 abr 202430,8630,8630,8630,8630,86-
16 abr 202430,8830,8830,8830,8830,88-
15 abr 202431,0331,0331,0331,0331,03-
12 abr 202431,4131,4131,4131,4131,41-
11 abr 202432,1832,1832,1832,1832,18-
10 abr 202432,0132,0132,0132,0132,01-
09 abr 202432,4532,4532,4532,4532,45-
08 abr 202432,2132,2132,2132,2132,21-
05 abr 202432,2632,2632,2632,2632,26-
04 abr 202431,9831,9831,9831,9831,98-
03 abr 202432,8232,8232,8232,8232,82-
02 abr 202432,9532,9532,9532,9532,95-
01 abr 202433,6733,6733,6733,6733,67-
28 mar 202433,8233,8233,8233,8233,82-
27 mar 202433,7733,7733,7733,7733,77-
26 mar 202433,3633,3633,3633,3633,36-
25 mar 202433,1133,1133,1133,1133,11-
22 mar 202433,2133,2133,2133,2133,21-
21 mar 202433,2733,2733,2733,2733,27-
20 mar 202433,1133,1133,1133,1133,11-
19 mar 202432,9432,9432,9432,9432,94-
18 mar 202432,3832,3832,3832,3832,38-
15 mar 202432,6632,6632,6632,6632,66-
14 mar 202432,6532,6532,6532,6532,65-
13 mar 202433,2733,2733,2733,2733,27-
12 mar 202433,0833,0833,0833,0833,08-
11 mar 202432,9732,9732,9732,9732,97-
08 mar 202433,3333,3333,3333,3333,33-
07 mar 202433,4733,4733,4733,4733,47-
06 mar 202433,8033,8033,8033,8033,80-
05 mar 202433,5633,5633,5633,5633,56-
04 mar 202433,5833,5833,5833,5833,58-
01 mar 202434,0334,0334,0334,0334,03-
29 feb 202433,1733,1733,1733,1733,17-
28 feb 202434,0234,0234,0234,0234,02-
27 feb 202434,4034,4034,4034,4034,40-
26 feb 202433,2433,2433,2433,2433,24-
23 feb 202432,8132,8132,8132,8132,81-
22 feb 202432,4632,4632,4632,4632,46-
21 feb 202432,1632,1632,1632,1632,16-
20 feb 202432,3332,3332,3332,3332,33-
16 feb 202432,5632,5632,5632,5632,56-
15 feb 202432,4232,4232,4232,4232,42-
14 feb 202432,0732,0732,0732,0732,07-
13 feb 202431,6131,6131,6131,6131,61-
12 feb 202432,3032,3032,3032,3032,30-
09 feb 202432,0932,0932,0932,0932,09-
08 feb 202431,9031,9031,9031,9031,90-
07 feb 202431,8231,8231,8231,8231,82-
06 feb 202432,2532,2532,2532,2532,25-
05 feb 202432,0432,0432,0432,0432,04-
02 feb 202431,7331,7331,7331,7331,73-
01 feb 202431,8931,8931,8931,8931,89-
31 ene 202431,1331,1331,1331,1331,13-
30 ene 202431,3731,3731,3731,3731,37-
29 ene 202431,6331,6331,6331,6331,63-
26 ene 202431,2231,2231,2231,2231,22-
25 ene 202431,2931,2931,2931,2931,29-
24 ene 202430,9830,9830,9830,9830,98-
23 ene 202431,4331,4331,4331,4331,43-
22 ene 202431,1931,1931,1931,1931,19-
19 ene 202430,7930,7930,7930,7930,79-
18 ene 202430,5730,5730,5730,5730,57-
17 ene 202430,7630,7630,7630,7630,76-
16 ene 202430,7330,7330,7330,7330,73-
12 ene 202431,0431,0431,0431,0431,04-
11 ene 202430,9630,9630,9630,9630,96-
10 ene 202431,4531,4531,4531,4531,45-
09 ene 202431,5031,5031,5031,5031,50-
08 ene 202431,4631,4631,4631,4631,46-
05 ene 202430,6030,6030,6030,6030,60-
04 ene 202430,5930,5930,5930,5930,59-
03 ene 202430,2230,2230,2230,2230,22-
02 ene 202430,4930,4930,4930,4930,49-
29 dic 202329,8629,8629,8629,8629,86-
28 dic 202330,1230,1230,1230,1230,12-
27 dic 202330,1030,1030,1030,1030,10-
26 dic 202329,1629,1629,1629,1629,16-
22 dic 202328,7928,7928,7928,7928,79-
21 dic 202327,6127,6127,6127,6127,61-
21 dic 20230.407 Dividendo
20 dic 202327,5327,5327,5327,5327,12-
19 dic 202328,4028,4028,4028,4027,98-
18 dic 202327,9927,9927,9927,9927,58-
15 dic 202328,3428,3428,3428,3427,92-
14 dic 202328,4028,4028,4028,4027,98-
13 dic 202328,1828,1828,1828,1827,76-
12 dic 202327,2727,2727,2727,2726,87-
11 dic 202326,8726,8726,8726,8726,47-
08 dic 202326,9926,9926,9926,9926,59-
07 dic 202326,9926,9926,9926,9926,59-
06 dic 202326,5426,5426,5426,5426,15-
05 dic 202326,2726,2726,2726,2725,88-
04 dic 202326,1326,1326,1326,1325,74-
01 dic 202325,7825,7825,7825,7825,40-
30 nov 202325,3625,3625,3625,3624,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...