Mercados españoles cerrados

Strategic Advisers Fidelity US TtlStk (FCTDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,68+0,01 (+0,06%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 2024------
11 jun 2024------
10 jun 202416,6716,6716,6716,6716,67-
07 jun 202416,6116,6116,6116,6116,61-
06 jun 202416,6516,6516,6516,6516,65-
05 jun 202416,6716,6716,6716,6716,67-
04 jun 202416,4616,4616,4616,4616,46-
03 jun 202416,4816,4816,4816,4816,48-
31 may 202416,4716,4716,4716,4716,47-
30 may 202416,3516,3516,3516,3516,35-
29 may 202416,4416,4416,4416,4416,44-
28 may 202416,5716,5716,5716,5716,57-
24 may 202416,5616,5616,5616,5616,56-
23 may 202416,4316,4316,4316,4316,43-
22 may 202416,5316,5316,5316,5316,53-
21 may 202416,5816,5816,5816,5816,58-
20 may 202416,5616,5616,5616,5616,56-
17 may 202416,5416,5416,5416,5416,54-
16 may 202416,5216,5216,5216,5216,52-
15 may 202416,5816,5816,5816,5816,58-
14 may 202416,3916,3916,3916,3916,39-
13 may 202416,2916,2916,2916,2916,29-
10 may 202416,3116,3116,3116,3116,31-
09 may 202416,3016,3016,3016,3016,30-
08 may 202416,2116,2116,2116,2116,21-
07 may 202416,2216,2216,2216,2216,22-
06 may 202416,2016,2016,2016,2016,20-
03 may 202416,0216,0216,0216,0216,02-
02 may 202415,8415,8415,8415,8415,84-
01 may 202415,6815,6815,6815,6815,68-
30 abr 202415,7115,7115,7115,7115,71-
29 abr 202415,9615,9615,9615,9615,96-
26 abr 202415,9315,9315,9315,9315,93-
25 abr 202415,7515,7515,7515,7515,75-
24 abr 202415,8315,8315,8315,8315,83-
23 abr 202415,8515,8515,8515,8515,85-
22 abr 202415,6415,6415,6415,6415,64-
19 abr 202415,4915,4915,4915,4915,49-
18 abr 202415,6215,6215,6215,6215,62-
17 abr 202415,6415,6415,6415,6415,64-
16 abr 202415,7315,7315,7315,7315,73-
15 abr 202415,7515,7515,7515,7515,75-
12 abr 202415,9415,9415,9415,9415,94-
11 abr 202416,1916,1916,1916,1916,19-
10 abr 202416,0916,0916,0916,0916,09-
09 abr 202416,2516,2516,2516,2516,25-
08 abr 202416,2416,2416,2416,2416,24-
05 abr 202416,2416,2416,2416,2416,24-
04 abr 202416,0616,0616,0616,0616,06-
03 abr 202416,2516,2516,2516,2516,25-
02 abr 202416,2216,2216,2216,2216,22-
01 abr 202416,3616,3616,3616,3616,36-
28 mar 202416,4016,4016,4016,4016,40-
27 mar 202416,3816,3816,3816,3816,38-
26 mar 202416,2416,2416,2416,2416,24-
25 mar 202416,2816,2816,2816,2816,28-
22 mar 202416,3216,3216,3216,3216,32-
21 mar 202416,3516,3516,3516,3516,35-
20 mar 202416,2816,2816,2816,2816,28-
19 mar 202416,1116,1116,1116,1116,11-
18 mar 202416,0216,0216,0216,0216,02-
15 mar 202415,9415,9415,9415,9415,94-
14 mar 202416,0416,0416,0416,0416,04-
13 mar 202416,1116,1116,1116,1116,11-
12 mar 202416,1116,1116,1116,1116,11-
11 mar 202415,9415,9415,9415,9415,94-
08 mar 202416,0016,0016,0016,0016,00-
07 mar 202416,1016,1016,1016,1016,10-
06 mar 202415,9215,9215,9215,9215,92-
05 mar 202415,8315,8315,8315,8315,83-
04 mar 202415,9815,9815,9815,9815,98-
01 mar 202415,9915,9915,9915,9915,99-
29 feb 202415,8615,8615,8615,8615,86-
28 feb 202415,7715,7715,7715,7715,77-
27 feb 202415,8015,8015,8015,8015,80-
26 feb 202415,7515,7515,7515,7515,75-
23 feb 202415,7815,7815,7815,7815,78-
22 feb 202415,7615,7615,7615,7615,76-
21 feb 202415,4315,4315,4315,4315,43-
20 feb 202415,4415,4415,4415,4415,44-
16 feb 202415,5515,5515,5515,5515,55-
15 feb 202415,6215,6215,6215,6215,62-
14 feb 202415,5215,5215,5215,5215,52-
13 feb 202415,3315,3315,3315,3315,33-
12 feb 202415,5815,5815,5815,5815,58-
09 feb 202415,5615,5615,5615,5615,56-
08 feb 202415,4515,4515,4515,4515,45-
07 feb 202415,4115,4115,4115,4115,41-
06 feb 202415,3015,3015,3015,3015,30-
05 feb 202415,2615,2615,2615,2615,26-
02 feb 202415,3215,3215,3215,3215,32-
01 feb 202415,1515,1515,1515,1515,15-
31 ene 202414,9614,9614,9614,9614,96-
30 ene 202415,2115,2115,2115,2115,21-
29 ene 202415,2215,2215,2215,2215,22-
26 ene 202415,0815,0815,0815,0815,08-
25 ene 202415,0715,0715,0715,0715,07-
24 ene 202415,0015,0015,0015,0015,00-
23 ene 202414,9914,9914,9914,9914,99-
22 ene 202414,9714,9714,9714,9714,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...