Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,52 +0,18 (+0,21%) Bitcoin EUR
53.833,91 -1.931,42 (-3,46%)
Fidelity Dividend Growth (FDGFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
| 02 jul 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 01 jul 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
| 28 jun 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 27 jun 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 26 jun 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 25 jun 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 24 jun 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
| 21 jun 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 20 jun 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 18 jun 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
| 17 jun 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
| 14 jun 2024 | 39,54 | 39,54 | 39,54 | 39,54 | 39,54 | - |
| 13 jun 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
| 12 jun 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 11 jun 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 10 jun 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
| 07 jun 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 06 jun 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 05 jun 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
| 04 jun 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
| 03 jun 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 31 may 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
| 30 may 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
| 29 may 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 28 may 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 24 may 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 23 may 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 22 may 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 21 may 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 20 may 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 17 may 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 16 may 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 15 may 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
| 14 may 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 13 may 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 10 may 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 09 may 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 08 may 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 07 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 06 may 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 03 may 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 02 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 01 may 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 30 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 29 abr 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 26 abr 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 25 abr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 24 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 23 abr 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 22 abr 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 19 abr 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 18 abr 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 17 abr 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 16 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 15 abr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 12 abr 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 11 abr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 10 abr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 09 abr 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 08 abr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 05 abr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 05 abr 2024 | 0.06 Dividendo | |||||
| 04 abr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,08 | - |
| 03 abr 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,55 | - |
| 02 abr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,29 | - |
| 01 abr 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,48 | - |
| 28 mar 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,46 | - |
| 27 mar 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,40 | - |
| 26 mar 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,16 | - |
| 25 mar 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,26 | - |
| 22 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,29 | - |
| 21 mar 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,35 | - |
| 20 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,00 | - |
| 19 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,63 | - |
| 18 mar 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,44 | - |
| 15 mar 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,25 | - |
| 14 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,36 | - |
| 13 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,49 | - |
| 12 mar 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,52 | - |
| 11 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,02 | - |
| 08 mar 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 36,26 | - |
| 07 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,72 | - |
| 06 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,16 | - |
| 05 mar 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,81 | - |
| 04 mar 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,09 | - |
| 01 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,89 | - |
| 29 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,37 | - |
| 28 feb 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,14 | - |
| 27 feb 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,24 | - |
| 26 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,16 | - |
| 23 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,20 | - |
| 22 feb 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,19 | - |
| 21 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,39 | - |
| 20 feb 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,36 | - |
| 16 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,63 | - |
| 15 feb 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,77 | - |
| 14 feb 2024 | 34,62 | 34,62 | 34,62 | 34,62 | 34,56 | - |
| 13 feb 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,10 | - |
| 12 feb 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,57 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.