Mercados españoles cerrados

Fidelity Capital Appreciation (FDCAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,03+0,23 (+0,51%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202445,0345,0345,0345,0345,03-
13 may 202444,8044,8044,8044,8044,80-
10 may 202444,8944,8944,8944,8944,89-
09 may 202444,9144,9144,9144,9144,91-
08 may 202444,7144,7144,7144,7144,71-
07 may 202444,8644,8644,8644,8644,86-
06 may 202444,8444,8444,8444,8444,84-
03 may 202444,2044,2044,2044,2044,20-
02 may 202443,5643,5643,5643,5643,56-
01 may 202443,1143,1143,1143,1143,11-
30 abr 202443,2343,2343,2343,2343,23-
29 abr 202443,9643,9643,9643,9643,96-
26 abr 202444,0144,0144,0144,0144,01-
25 abr 202443,4243,4243,4243,4243,42-
24 abr 202443,5843,5843,5843,5843,58-
23 abr 202443,6343,6343,6343,6343,63-
22 abr 202442,7842,7842,7842,7842,78-
19 abr 202442,3742,3742,3742,3742,37-
18 abr 202443,0943,0943,0943,0943,09-
17 abr 202443,4243,4243,4243,4243,42-
16 abr 202443,7743,7743,7743,7743,77-
15 abr 202443,7743,7743,7743,7743,77-
12 abr 202444,4044,4044,4044,4044,40-
11 abr 202445,2545,2545,2545,2545,25-
10 abr 202444,8644,8644,8644,8644,86-
09 abr 202445,2245,2245,2245,2245,22-
08 abr 202445,1845,1845,1845,1845,18-
05 abr 202445,2045,2045,2045,2045,20-
04 abr 202444,4944,4944,4944,4944,49-
03 abr 202445,1045,1045,1045,1045,10-
02 abr 202444,8944,8944,8944,8944,89-
01 abr 202445,2645,2645,2645,2645,26-
28 mar 202445,3145,3145,3145,3145,31-
27 mar 202445,3045,3045,3045,3045,30-
26 mar 202445,1045,1045,1045,1045,10-
25 mar 202445,1945,1945,1945,1945,19-
22 mar 202445,4145,4145,4145,4145,41-
21 mar 202445,4345,4345,4345,4345,43-
20 mar 202445,1245,1245,1245,1245,12-
19 mar 202444,6744,6744,6744,6744,67-
18 mar 202444,4044,4044,4044,4044,40-
15 mar 202444,2044,2044,2044,2044,20-
14 mar 202444,7144,7144,7144,7144,71-
13 mar 202444,8144,8144,8144,8144,81-
12 mar 202444,8444,8444,8444,8444,84-
11 mar 202444,1944,1944,1944,1944,19-
08 mar 202444,5044,5044,5044,5044,50-
07 mar 202444,9844,9844,9844,9844,98-
06 mar 202444,3744,3744,3744,3744,37-
05 mar 202444,0644,0644,0644,0644,06-
04 mar 202444,5944,5944,5944,5944,59-
01 mar 202444,5444,5444,5444,5444,54-
29 feb 202444,0644,0644,0644,0644,06-
28 feb 202443,7343,7343,7343,7343,73-
27 feb 202443,7443,7443,7443,7443,74-
26 feb 202443,7443,7443,7443,7443,74-
23 feb 202443,7943,7943,7943,7943,79-
22 feb 202443,9043,9043,9043,9043,90-
21 feb 202442,7842,7842,7842,7842,78-
20 feb 202442,7542,7542,7542,7542,75-
16 feb 202443,1643,1643,1643,1643,16-
15 feb 202443,3343,3343,3343,3343,33-
14 feb 202443,1243,1243,1243,1243,12-
13 feb 202442,3942,3942,3942,3942,39-
12 feb 202442,9742,9742,9742,9742,97-
09 feb 202443,0743,0743,0743,0743,07-
08 feb 202442,6642,6642,6642,6642,66-
07 feb 202442,4342,4342,4342,4342,43-
06 feb 202442,1042,1042,1042,1042,10-
05 feb 202441,9741,9741,9741,9741,97-
02 feb 202442,0142,0142,0142,0142,01-
01 feb 202441,5741,5741,5741,5741,57-
31 ene 202440,8440,8440,8440,8440,84-
30 ene 202441,5441,5441,5441,5441,54-
29 ene 202441,6341,6341,6341,6341,63-
26 ene 202441,2341,2341,2341,2341,23-
25 ene 202441,2041,2041,2041,2041,20-
24 ene 202440,9640,9640,9640,9640,96-
23 ene 202440,8240,8240,8240,8240,82-
22 ene 202440,7240,7240,7240,7240,72-
19 ene 202440,5940,5940,5940,5940,59-
18 ene 202440,1240,1240,1240,1240,12-
17 ene 202439,6239,6239,6239,6239,62-
16 ene 202439,8539,8539,8539,8539,85-
12 ene 202439,9339,9339,9339,9339,93-
11 ene 202439,8739,8739,8739,8739,87-
10 ene 202439,7539,7539,7539,7539,75-
09 ene 202439,4239,4239,4239,4239,42-
08 ene 202439,3939,3939,3939,3939,39-
05 ene 202438,6338,6338,6338,6338,63-
04 ene 202438,5338,5338,5338,5338,53-
03 ene 202438,6538,6538,6538,6538,65-
02 ene 202439,1439,1439,1439,1439,14-
29 dic 202339,6939,6939,6939,6939,69-
28 dic 202339,8339,8339,8339,8339,83-
27 dic 202339,8039,8039,8039,8039,80-
26 dic 202339,6439,6439,6439,6439,64-
22 dic 202339,4639,4639,4639,4639,46-
21 dic 202339,3739,3739,3739,3739,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...