Mercados españoles cerrados en 6 hrs 47 min

Fidelity Advisor China Region C (FCHKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,98-0,07 (-0,20%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202434,9834,9834,9834,9834,98-
24 may 202435,0535,0535,0535,0535,05-
23 may 202434,9334,9334,9334,9334,93-
22 may 202435,2335,2335,2335,2335,23-
21 may 202435,2735,2735,2735,2735,27-
20 may 202435,7235,7235,7235,7235,72-
17 may 202435,8135,8135,8135,8135,81-
16 may 202435,6735,6735,6735,6735,67-
15 may 202435,4435,4435,4435,4435,44-
14 may 202435,0935,0935,0935,0935,09-
13 may 202434,8834,8834,8834,8834,88-
10 may 202434,4434,4434,4434,4434,44-
09 may 202434,1834,1834,1834,1834,18-
08 may 202433,8333,8333,8333,8333,83-
07 may 202433,8333,8333,8333,8333,83-
06 may 202434,1434,1434,1434,1434,14-
03 may 202434,0234,0234,0234,0234,02-
02 may 202433,5433,5433,5433,5433,54-
01 may 202432,2932,2932,2932,2932,29-
30 abr 202432,3532,3532,3532,3532,35-
29 abr 202432,8932,8932,8932,8932,89-
26 abr 202432,6732,6732,6732,6732,67-
25 abr 202432,1232,1232,1232,1232,12-
24 abr 202432,0132,0132,0132,0132,01-
23 abr 202431,7131,7131,7131,7131,71-
22 abr 202431,2631,2631,2631,2631,26-
19 abr 202430,7330,7330,7330,7330,73-
18 abr 202431,2331,2331,2331,2331,23-
17 abr 202431,2531,2531,2531,2531,25-
16 abr 202431,2231,2231,2231,2231,22-
15 abr 202431,4931,4931,4931,4931,49-
12 abr 202431,6731,6731,6731,6731,67-
11 abr 202432,5732,5732,5732,5732,57-
10 abr 202432,3332,3332,3332,3332,33-
09 abr 202432,4232,4232,4232,4232,42-
08 abr 202432,0532,0532,0532,0532,05-
05 abr 202431,9531,9531,9531,9531,95-
04 abr 202431,9731,9731,9731,9731,97-
03 abr 202432,2332,2332,2332,2332,23-
02 abr 202432,1832,1832,1832,1832,18-
01 abr 202431,9231,9231,9231,9231,92-
28 mar 202431,4931,4931,4931,4931,49-
27 mar 202431,4831,4831,4831,4831,48-
26 mar 202431,5631,5631,5631,5631,56-
25 mar 202431,5731,5731,5731,5731,57-
22 mar 202431,6431,6431,6431,6431,64-
21 mar 202431,7931,7931,7931,7931,79-
20 mar 202431,7131,7131,7131,7131,71-
19 mar 202431,4931,4931,4931,4931,49-
18 mar 202431,7031,7031,7031,7031,70-
15 mar 202431,6231,6231,6231,6231,62-
14 mar 202431,8531,8531,8531,8531,85-
13 mar 202432,1432,1432,1432,1432,14-
12 mar 202432,1032,1032,1032,1032,10-
11 mar 202431,4131,4131,4131,4131,41-
08 mar 202431,3631,3631,3631,3631,36-
07 mar 202431,4731,4731,4731,4731,47-
06 mar 202431,1531,1531,1531,1531,15-
05 mar 202430,6230,6230,6230,6230,62-
04 mar 202431,0231,0231,0231,0231,02-
01 mar 202430,9130,9130,9130,9130,91-
29 feb 202430,5430,5430,5430,5430,54-
28 feb 202430,4130,4130,4130,4130,41-
27 feb 202430,9230,9230,9230,9230,92-
26 feb 202430,8430,8430,8430,8430,84-
23 feb 202430,8530,8530,8530,8530,85-
22 feb 202430,8730,8730,8730,8730,87-
21 feb 202430,4230,4230,4230,4230,42-
20 feb 202430,2330,2330,2330,2330,23-
16 feb 202430,3030,3030,3030,3030,30-
15 feb 202430,3330,3330,3330,3330,33-
14 feb 202429,9629,9629,9629,9629,96-
13 feb 202429,5729,5729,5729,5729,57-
12 feb 202430,1530,1530,1530,1530,15-
09 feb 202429,9329,9329,9329,9329,93-
08 feb 202429,8229,8229,8229,8229,82-
07 feb 202429,7929,7929,7929,7929,79-
06 feb 202429,7429,7429,7429,7429,74-
05 feb 202428,9028,9028,9028,9028,90-
02 feb 202428,5828,5828,5828,5828,58-
01 feb 202428,7628,7628,7628,7628,76-
31 ene 202428,5228,5228,5228,5228,52-
30 ene 202428,7728,7728,7728,7728,77-
29 ene 202429,2629,2629,2629,2629,26-
26 ene 202429,4829,4829,4829,4829,48-
25 ene 202429,5429,5429,5429,5429,54-
24 ene 202429,2529,2529,2529,2529,25-
23 ene 202428,7728,7728,7728,7728,77-
22 ene 202428,2828,2828,2828,2828,28-
19 ene 202428,7828,7828,7828,7828,78-
18 ene 202428,3828,3828,3828,3828,38-
17 ene 202427,9827,9827,9827,9827,98-
16 ene 202428,4928,4928,4928,4928,49-
12 ene 202429,0429,0429,0429,0429,04-
11 ene 202429,1129,1129,1129,1129,11-
10 ene 202428,8928,8928,8928,8928,89-
09 ene 202428,9728,9728,9728,9728,97-
08 ene 202429,3529,3529,3529,3529,35-
05 ene 202429,3229,3229,3229,3229,32-
04 ene 202429,4629,4629,4629,4629,46-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...