Mercados españoles abiertos en 8 hrs 30 min

Fidelity Series Growth Company (FCGSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,48-0,04 (-0,18%)
Al cierre: 06:06PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202422,5222,5222,5222,5222,52-
03 may 202422,1922,1922,1922,1922,19-
02 may 202421,8121,8121,8121,8121,81-
01 may 202421,4421,4421,4421,4421,44-
30 abr 202421,5321,5321,5321,5321,53-
29 abr 202421,9021,9021,9021,9021,90-
26 abr 202421,8721,8721,8721,8721,87-
25 abr 202421,3121,3121,3121,3121,31-
24 abr 202421,3721,3721,3721,3721,37-
23 abr 202421,4921,4921,4921,4921,49-
22 abr 202421,1021,1021,1021,1021,10-
19 abr 202420,7920,7920,7920,7920,79-
18 abr 202421,3821,3821,3821,3821,38-
17 abr 202421,4721,4721,4721,4721,47-
16 abr 202421,7221,7221,7221,7221,72-
15 abr 202421,6621,6621,6621,6621,66-
12 abr 202422,0822,0822,0822,0822,08-
11 abr 202422,4722,4722,4722,4722,47-
10 abr 202422,1022,1022,1022,1022,10-
09 abr 202422,2222,2222,2222,2222,22-
08 abr 202422,2522,2522,2522,2522,25-
05 abr 202422,2722,2722,2722,2722,27-
04 abr 202421,9521,9521,9521,9521,95-
03 abr 202422,3322,3322,3322,3322,33-
02 abr 202422,2922,2922,2922,2922,29-
01 abr 202422,5322,5322,5322,5322,53-
28 mar 202422,5422,5422,5422,5422,54-
27 mar 202422,5722,5722,5722,5722,57-
26 mar 202422,5322,5322,5322,5322,53-
25 mar 202422,6422,6422,6422,6422,64-
22 mar 202422,7022,7022,7022,7022,70-
21 mar 202422,7422,7422,7422,7422,74-
20 mar 202422,6622,6622,6622,6622,66-
19 mar 202422,3722,3722,3722,3722,37-
18 mar 202422,2522,2522,2522,2522,25-
15 mar 202422,1022,1022,1022,1022,10-
14 mar 202422,3122,3122,3122,3122,31-
13 mar 202422,4522,4522,4522,4522,45-
12 mar 202422,4922,4922,4922,4922,49-
11 mar 202422,0222,0222,0222,0222,02-
08 mar 202422,2222,2222,2222,2222,22-
07 mar 202422,5222,5222,5222,5222,52-
06 mar 202422,1822,1822,1822,1822,18-
05 mar 202421,9821,9821,9821,9821,98-
04 mar 202422,2822,2822,2822,2822,28-
01 mar 202422,2822,2822,2822,2822,28-
29 feb 202421,9521,9521,9521,9521,95-
28 feb 202421,7121,7121,7121,7121,71-
27 feb 202421,8321,8321,8321,8321,83-
26 feb 202421,6921,6921,6921,6921,69-
23 feb 202421,6621,6621,6621,6621,66-
22 feb 202421,6721,6721,6721,6721,67-
21 feb 202420,7920,7920,7920,7920,79-
20 feb 202420,9220,9220,9220,9220,92-
16 feb 202421,2721,2721,2721,2721,27-
15 feb 202421,4021,4021,4021,4021,40-
14 feb 202421,4321,4321,4321,4321,43-
13 feb 202421,1121,1121,1121,1121,11-
12 feb 202421,4721,4721,4721,4721,47-
09 feb 202421,5621,5621,5621,5621,56-
08 feb 202421,2421,2421,2421,2421,24-
07 feb 202421,1521,1521,1521,1521,15-
06 feb 202420,9120,9120,9120,9120,91-
05 feb 202420,9220,9220,9220,9220,92-
02 feb 202420,8220,8220,8220,8220,82-
01 feb 202420,4020,4020,4020,4020,40-
31 ene 202420,0820,0820,0820,0820,08-
30 ene 202420,5520,5520,5520,5520,55-
29 ene 202420,6920,6920,6920,6920,69-
26 ene 202420,4120,4120,4120,4120,41-
25 ene 202420,4420,4420,4420,4420,44-
24 ene 202420,3920,3920,3920,3920,39-
23 ene 202420,2920,2920,2920,2920,29-
22 ene 202420,2420,2420,2420,2420,24-
19 ene 202420,1820,1820,1820,1820,18-
18 ene 202419,8419,8419,8419,8419,84-
17 ene 202419,5919,5919,5919,5919,59-
16 ene 202419,6919,6919,6919,6919,69-
12 ene 202419,7019,7019,7019,7019,70-
11 ene 202419,7219,7219,7219,7219,72-
10 ene 202419,6819,6819,6819,6819,68-
09 ene 202419,5119,5119,5119,5119,51-
08 ene 202419,4419,4419,4419,4419,44-
05 ene 202418,9418,9418,9418,9418,94-
04 ene 202418,9118,9118,9118,9118,91-
03 ene 202418,9718,9718,9718,9718,97-
02 ene 202419,1619,1619,1619,1619,16-
29 dic 202319,4719,4719,4719,4719,47-
28 dic 202319,5719,5719,5719,5719,57-
27 dic 202319,5619,5619,5619,5619,56-
26 dic 202319,5219,5219,5219,5219,52-
22 dic 202319,4419,4419,4419,4419,44-
21 dic 202319,3719,3719,3719,3719,37-
20 dic 202319,1219,1219,1219,1219,12-
19 dic 202319,4619,4619,4619,4619,46-
18 dic 202319,3719,3719,3719,3719,37-
15 dic 202319,2219,2219,2219,2219,22-
14 dic 202319,1419,1419,1419,1419,14-
13 dic 202319,0819,0819,0819,0819,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...