Mercados españoles cerrados en 1 hr 39 mins

Fidelity Flex 500 Index (FDFIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,42-0,08 (-0,37%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202421,4221,4221,4221,4221,42-
30 abr 202421,5021,5021,5021,5021,50-
29 abr 202421,8421,8421,8421,8421,84-
26 abr 202421,7721,7721,7721,7721,77-
25 abr 202421,5521,5521,5521,5521,55-
24 abr 202421,6521,6521,6521,6521,65-
23 abr 202421,6421,6421,6421,6421,64-
22 abr 202421,3921,3921,3921,3921,39-
19 abr 202421,2021,2021,2021,2021,20-
18 abr 202421,3921,3921,3921,3921,39-
17 abr 202421,4321,4321,4321,4321,43-
16 abr 202421,5621,5621,5621,5621,56-
15 abr 202421,6021,6021,6021,6021,60-
12 abr 202421,8721,8721,8721,8721,87-
11 abr 202422,1922,1922,1922,1922,19-
10 abr 202422,0222,0222,0222,0222,02-
09 abr 202422,2322,2322,2322,2322,23-
08 abr 202422,2022,2022,2022,2022,20-
05 abr 202422,2022,2022,2022,2022,20-
05 abr 20240.067 Dividendo
04 abr 202422,0322,0322,0322,0321,96-
03 abr 202422,3022,3022,3022,3022,23-
02 abr 202422,2722,2722,2722,2722,20-
01 abr 202422,4322,4322,4322,4322,36-
28 mar 202422,4822,4822,4822,4822,41-
27 mar 202422,4522,4522,4522,4522,38-
26 mar 202422,2622,2622,2622,2622,19-
25 mar 202422,3222,3222,3222,3222,25-
22 mar 202422,3922,3922,3922,3922,32-
21 mar 202422,4222,4222,4222,4222,35-
20 mar 202422,3522,3522,3522,3522,28-
19 mar 202422,1522,1522,1522,1522,08-
18 mar 202422,0222,0222,0222,0221,95-
15 mar 202421,8821,8821,8821,8821,81-
14 mar 202422,0322,0322,0322,0321,96-
13 mar 202422,0822,0822,0822,0822,01-
12 mar 202422,1322,1322,1322,1322,06-
11 mar 202421,8821,8821,8821,8821,81-
08 mar 202421,9121,9121,9121,9121,84-
07 mar 202422,0522,0522,0522,0521,98-
06 mar 202421,8221,8221,8221,8221,75-
05 mar 202421,7121,7121,7121,7121,64-
04 mar 202421,9321,9321,9321,9321,86-
01 mar 202421,9521,9521,9521,9521,88-
29 feb 202421,7821,7821,7821,7821,71-
28 feb 202421,6621,6621,6621,6621,59-
27 feb 202421,7021,7021,7021,7021,63-
26 feb 202421,6621,6621,6621,6621,59-
23 feb 202421,7421,7421,7421,7421,67-
22 feb 202421,7321,7321,7321,7321,66-
21 feb 202421,2821,2821,2821,2821,22-
20 feb 202421,2521,2521,2521,2521,19-
16 feb 202421,3821,3821,3821,3821,31-
15 feb 202421,4821,4821,4821,4821,41-
14 feb 202421,3521,3521,3521,3521,29-
13 feb 202421,1421,1421,1421,1421,08-
12 feb 202421,4321,4321,4321,4321,36-
09 feb 202421,4521,4521,4521,4521,38-
08 feb 202421,3321,3321,3321,3321,27-
07 feb 202421,3221,3221,3221,3221,26-
06 feb 202421,1421,1421,1421,1421,08-
05 feb 202421,0921,0921,0921,0921,03-
02 feb 202421,1621,1621,1621,1621,10-
01 feb 202420,9320,9320,9320,9320,87-
31 ene 202420,6720,6720,6720,6720,61-
30 ene 202421,0121,0121,0121,0120,95-
29 ene 202421,0221,0221,0221,0220,96-
26 ene 202420,8720,8720,8720,8720,81-
25 ene 202420,8820,8820,8820,8820,82-
24 ene 202420,7720,7720,7720,7720,71-
23 ene 202420,7520,7520,7520,7520,69-
22 ene 202420,6920,6920,6920,6920,63-
19 ene 202420,6420,6420,6420,6420,58-
18 ene 202420,3920,3920,3920,3920,33-
17 ene 202420,2120,2120,2120,2120,15-
16 ene 202420,3320,3320,3320,3320,27-
12 ene 202420,4020,4020,4020,4020,34-
11 ene 202420,3920,3920,3920,3920,33-
10 ene 202420,4020,4020,4020,4020,34-
09 ene 202420,2820,2820,2820,2820,22-
08 ene 202420,3120,3120,3120,3120,25-
05 ene 202420,0320,0320,0320,0319,97-
04 ene 202419,9919,9919,9919,9919,93-
03 ene 202420,0620,0620,0620,0620,00-
02 ene 202420,2220,2220,2220,2220,16-
29 dic 202320,3320,3320,3320,3320,27-
28 dic 202320,3920,3920,3920,3920,33-
27 dic 202320,3820,3820,3820,3820,32-
26 dic 202320,3520,3520,3520,3520,29-
22 dic 202320,2620,2620,2620,2620,20-
21 dic 202320,2320,2320,2320,2320,17-
20 dic 202320,0220,0220,0220,0219,96-
19 dic 202320,3220,3220,3220,3220,26-
18 dic 202320,2020,2020,2020,2020,14-
15 dic 202320,1120,1120,1120,1120,05-
15 dic 20230.09 Dividendo
14 dic 202320,2020,2020,2020,2020,05-
13 dic 202320,1420,1420,1420,1419,99-
12 dic 202319,8719,8719,8719,8719,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...