Mercados españoles abiertos en 7 hrs 17 min

Fidelity Advisor Diversified Stock O (FDESX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,34+0,02 (+0,06%)
Al cierre: 06:46PM 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 202436,3236,3236,3236,3236,32-
03 may 202435,7935,7935,7935,7935,79-
02 may 202435,3735,3735,3735,3735,37-
01 may 202434,9534,9534,9534,9534,95-
30 abr 202435,0935,0935,0935,0935,09-
29 abr 202435,6735,6735,6735,6735,67-
26 abr 202435,6935,6935,6935,6935,69-
25 abr 202435,1535,1535,1535,1535,15-
24 abr 202435,3535,3535,3535,3535,35-
23 abr 202435,4535,4535,4535,4535,45-
22 abr 202434,8734,8734,8734,8734,87-
19 abr 202434,5134,5134,5134,5134,51-
18 abr 202435,0435,0435,0435,0435,04-
17 abr 202435,1835,1835,1835,1835,18-
16 abr 202435,4535,4535,4535,4535,45-
15 abr 202435,4435,4435,4435,4435,44-
12 abr 202435,9135,9135,9135,9135,91-
11 abr 202436,4936,4936,4936,4936,49-
10 abr 202436,2636,2636,2636,2636,26-
09 abr 202436,5136,5136,5136,5136,51-
08 abr 202436,6136,6136,6136,6136,61-
05 abr 202436,6536,6536,6536,6536,65-
04 abr 202436,0636,0636,0636,0636,06-
03 abr 202436,5336,5336,5336,5336,53-
02 abr 202436,3736,3736,3736,3736,37-
01 abr 202436,6436,6436,6436,6436,64-
28 mar 202436,6736,6736,6736,6736,67-
27 mar 202436,6836,6836,6836,6836,68-
26 mar 202436,4636,4636,4636,4636,46-
25 mar 202436,5336,5336,5336,5336,53-
22 mar 202436,6636,6636,6636,6636,66-
21 mar 202436,6936,6936,6936,6936,69-
20 mar 202436,4436,4436,4436,4436,44-
19 mar 202436,0536,0536,0536,0536,05-
18 mar 202435,8435,8435,8435,8435,84-
15 mar 202435,6435,6435,6435,6435,64-
14 mar 202435,9735,9735,9735,9735,97-
13 mar 202436,0436,0436,0436,0436,04-
12 mar 202436,0936,0936,0936,0936,09-
11 mar 202435,5335,5335,5335,5335,53-
08 mar 202435,8135,8135,8135,8135,81-
07 mar 202436,2136,2136,2136,2136,21-
06 mar 202435,7235,7235,7235,7235,72-
05 mar 202435,4735,4735,4735,4735,47-
04 mar 202435,8635,8635,8635,8635,86-
01 mar 202435,7935,7935,7935,7935,79-
29 feb 202435,3735,3735,3735,3735,37-
28 feb 202435,1135,1135,1135,1135,11-
27 feb 202435,1035,1035,1035,1035,10-
26 feb 202435,1035,1035,1035,1035,10-
23 feb 202435,1835,1835,1835,1835,18-
22 feb 202435,1735,1735,1735,1735,17-
21 feb 202434,2034,2034,2034,2034,20-
20 feb 202434,2134,2134,2134,2134,21-
16 feb 202434,5534,5534,5534,5534,55-
15 feb 202434,7534,7534,7534,7534,75-
14 feb 202434,6234,6234,6234,6234,62-
13 feb 202434,1134,1134,1134,1134,11-
12 feb 202434,6134,6134,6134,6134,61-
09 feb 202434,6634,6634,6634,6634,66-
08 feb 202434,3634,3634,3634,3634,36-
07 feb 202434,2734,2734,2734,2734,27-
06 feb 202433,8933,8933,8933,8933,89-
05 feb 202433,8233,8233,8233,8233,82-
02 feb 202433,9233,9233,9233,9233,92-
01 feb 202433,3033,3033,3033,3033,30-
31 ene 202432,7932,7932,7932,7932,79-
30 ene 202433,3233,3233,3233,3233,32-
29 ene 202433,3933,3933,3933,3933,39-
26 ene 202433,0633,0633,0633,0633,06-
25 ene 202433,0433,0433,0433,0433,04-
24 ene 202432,8632,8632,8632,8632,86-
23 ene 202432,7232,7232,7232,7232,72-
22 ene 202432,6732,6732,6732,6732,67-
19 ene 202432,6032,6032,6032,6032,60-
18 ene 202432,1432,1432,1432,1432,14-
17 ene 202431,8331,8331,8331,8331,83-
16 ene 202431,9831,9831,9831,9831,98-
12 ene 202432,1132,1132,1132,1132,11-
11 ene 202432,0932,0932,0932,0932,09-
10 ene 202432,0032,0032,0032,0032,00-
09 ene 202431,7431,7431,7431,7431,74-
08 ene 202431,7431,7431,7431,7431,74-
05 ene 202431,2831,2831,2831,2831,28-
04 ene 202431,1831,1831,1831,1831,18-
03 ene 202431,2231,2231,2231,2231,22-
02 ene 202431,5331,5331,5331,5331,53-
29 dic 202331,9131,9131,9131,9131,91-
28 dic 202331,9931,9931,9931,9931,99-
27 dic 202331,9831,9831,9831,9831,98-
26 dic 202331,9231,9231,9231,9231,92-
22 dic 202331,7931,7931,7931,7931,79-
21 dic 202331,7631,7631,7631,7631,76-
20 dic 202331,3931,3931,3931,3931,39-
19 dic 202331,8731,8731,8731,8731,87-
18 dic 202331,6931,6931,6931,6931,69-
15 dic 202331,5031,5031,5031,5031,50-
15 dic 20230.183 Dividendo
15 dic 20230.95 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...