Mercados españoles cerrados

Fidelity Advisor Biotechnology M (FBTTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,44-0,11 (-0,43%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,4425,4425,4425,4425,44-
25 abr 202425,5525,5525,5525,5525,55-
24 abr 202425,8225,8225,8225,8225,82-
23 abr 202426,1026,1026,1026,1026,10-
22 abr 202425,8425,8425,8425,8425,84-
19 abr 202425,6225,6225,6225,6225,62-
18 abr 202425,6725,6725,6725,6725,67-
17 abr 202425,8225,8225,8225,8225,82-
16 abr 202425,8425,8425,8425,8425,84-
15 abr 202425,9625,9625,9625,9625,96-
12 abr 202426,2826,2826,2826,2826,28-
11 abr 202426,9326,9326,9326,9326,93-
10 abr 202426,7926,7926,7926,7926,79-
09 abr 202427,1527,1527,1527,1527,15-
08 abr 202426,9626,9626,9626,9626,96-
05 abr 202427,0027,0027,0027,0027,00-
04 abr 202426,7726,7726,7726,7726,77-
03 abr 202427,4727,4727,4727,4727,47-
02 abr 202427,5727,5727,5727,5727,57-
01 abr 202428,1828,1828,1828,1828,18-
28 mar 202428,3128,3128,3128,3128,31-
27 mar 202428,2728,2728,2728,2728,27-
26 mar 202427,9227,9227,9227,9227,92-
25 mar 202427,7227,7227,7227,7227,72-
22 mar 202427,8027,8027,8027,8027,80-
21 mar 202427,8527,8527,8527,8527,85-
20 mar 202427,7127,7127,7127,7127,71-
19 mar 202427,5727,5727,5727,5727,57-
18 mar 202427,1027,1027,1027,1027,10-
15 mar 202427,3427,3427,3427,3427,34-
14 mar 202427,3327,3327,3327,3327,33-
13 mar 202427,8527,8527,8527,8527,85-
12 mar 202427,7027,7027,7027,7027,70-
11 mar 202427,6127,6127,6127,6127,61-
08 mar 202427,9027,9027,9027,9027,90-
07 mar 202428,0228,0228,0228,0228,02-
06 mar 202428,3028,3028,3028,3028,30-
05 mar 202428,1028,1028,1028,1028,10-
04 mar 202428,1228,1228,1228,1228,12-
01 mar 202428,4928,4928,4928,4928,49-
29 feb 202427,7727,7727,7727,7727,77-
28 feb 202428,4928,4928,4928,4928,49-
27 feb 202428,8128,8128,8128,8128,81-
26 feb 202427,8327,8327,8327,8327,83-
23 feb 202427,4727,4727,4727,4727,47-
22 feb 202427,1827,1827,1827,1827,18-
21 feb 202426,9326,9326,9326,9326,93-
20 feb 202427,0827,0827,0827,0827,08-
16 feb 202427,2727,2727,2727,2727,27-
15 feb 202427,1527,1527,1527,1527,15-
14 feb 202426,8626,8626,8626,8626,86-
13 feb 202426,4726,4726,4726,4726,47-
12 feb 202427,0627,0627,0627,0627,06-
09 feb 202426,8726,8726,8726,8726,87-
08 feb 202426,7226,7226,7226,7226,72-
07 feb 202426,6526,6526,6526,6526,65-
06 feb 202427,0127,0127,0127,0127,01-
05 feb 202426,8426,8426,8426,8426,84-
02 feb 202426,5826,5826,5826,5826,58-
01 feb 202426,7126,7126,7126,7126,71-
31 ene 202426,0826,0826,0826,0826,08-
30 ene 202426,2826,2826,2826,2826,28-
29 ene 202426,5026,5026,5026,5026,50-
26 ene 202426,1626,1626,1626,1626,16-
25 ene 202426,2126,2126,2126,2126,21-
24 ene 202425,9525,9525,9525,9525,95-
23 ene 202426,3326,3326,3326,3326,33-
22 ene 202426,1326,1326,1326,1326,13-
19 ene 202425,7925,7925,7925,7925,79-
18 ene 202425,6125,6125,6125,6125,61-
17 ene 202425,7725,7725,7725,7725,77-
16 ene 202425,7525,7525,7525,7525,75-
12 ene 202426,0126,0126,0126,0126,01-
11 ene 202425,9525,9525,9525,9525,95-
10 ene 202426,3526,3526,3526,3526,35-
09 ene 202426,3926,3926,3926,3926,39-
08 ene 202426,3726,3726,3726,3726,37-
05 ene 202425,6525,6525,6525,6525,65-
04 ene 202425,6325,6325,6325,6325,63-
03 ene 202425,3325,3325,3325,3325,33-
02 ene 202425,5525,5525,5525,5525,55-
29 dic 202325,0325,0325,0325,0325,03-
28 dic 202325,2425,2425,2425,2425,24-
27 dic 202325,2325,2325,2325,2325,23-
26 dic 202324,4424,4424,4424,4424,44-
22 dic 202324,1324,1324,1324,1324,13-
21 dic 202323,1423,1423,1423,1423,14-
21 dic 20230.234 Dividendo
20 dic 202322,9722,9722,9722,9722,74-
19 dic 202323,7023,7023,7023,7023,46-
18 dic 202323,3523,3523,3523,3523,11-
15 dic 202323,6423,6423,6423,6423,40-
14 dic 202323,7023,7023,7023,7023,46-
13 dic 202323,5123,5123,5123,5123,27-
12 dic 202322,7622,7622,7622,7622,53-
11 dic 202322,4222,4222,4222,4222,19-
08 dic 202322,5222,5222,5222,5222,29-
07 dic 202322,5222,5222,5222,5222,29-
06 dic 202322,1522,1522,1522,1521,92-
05 dic 202321,9221,9221,9221,9221,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...