Mercados españoles abiertos en 3 hrs 9 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.748,46 +575,31 (+1,47%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.841,55 +507,34 (+0,88%)
Fidelity Advisor Small Cap Growth C (FCCGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 24 jun 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 21 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 20 jun 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 18 jun 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 17 jun 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 14 jun 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 13 jun 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 12 jun 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 11 jun 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 10 jun 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 07 jun 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 06 jun 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 05 jun 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 04 jun 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 03 jun 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 31 may 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 30 may 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 29 may 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 28 may 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 24 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 23 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 22 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 21 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 20 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 17 may 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 16 may 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 15 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 14 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 13 may 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 10 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 09 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 08 may 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 07 may 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 06 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 03 may 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 02 may 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 01 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 30 abr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 29 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 26 abr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 25 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 24 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 23 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 22 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 19 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 18 abr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 17 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 16 abr 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 15 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 12 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 11 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 10 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 09 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 08 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 05 abr 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 04 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 03 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 02 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 01 abr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 28 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 27 mar 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 26 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 25 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 22 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 21 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 20 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 19 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 18 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 15 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 14 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 13 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 12 mar 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 11 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 08 mar 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 07 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 06 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 05 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 04 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 01 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 29 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 28 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 27 feb 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 26 feb 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 23 feb 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 22 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 21 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 20 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 16 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 15 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 14 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 13 feb 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 12 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 09 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 08 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 07 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 06 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 05 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 02 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 01 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| *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.