Mercados españoles abiertos en 1 hr 4 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.154,69 +350,04 (+0,90%) Dólar/Euro
1,0746 +0,0009 (+0,09%) Petróleo Brent
86,05 +0,04 (+0,05%) Bitcoin EUR
56.769,39 -1.240,34 (-2,14%)
Fidelity Growth Company Fund (FDGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 21 jun 2024 | 40,07 | 40,07 | 40,07 | 40,07 | 40,07 | - |
| 20 jun 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 18 jun 2024 | 40,61 | 40,61 | 40,61 | 40,61 | 40,61 | - |
| 17 jun 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
| 14 jun 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 13 jun 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 12 jun 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 11 jun 2024 | 39,44 | 39,44 | 39,44 | 39,44 | 39,44 | - |
| 10 jun 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 07 jun 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 06 jun 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 05 jun 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 04 jun 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
| 03 jun 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 31 may 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
| 30 may 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
| 29 may 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 28 may 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 24 may 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 23 may 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 22 may 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 21 may 2024 | 37,75 | 37,75 | 37,75 | 37,75 | 37,75 | - |
| 20 may 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 17 may 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 16 may 2024 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 15 may 2024 | 37,69 | 37,69 | 37,69 | 37,69 | 37,69 | - |
| 14 may 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 13 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 10 may 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 09 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 08 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 07 may 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 06 may 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 03 may 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 02 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 01 may 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
| 30 abr 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 29 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 26 abr 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 25 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
| 24 abr 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
| 23 abr 2024 | 35,12 | 35,12 | 35,12 | 35,12 | 35,12 | - |
| 22 abr 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 19 abr 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
| 18 abr 2024 | 34,94 | 34,94 | 34,94 | 34,94 | 34,94 | - |
| 17 abr 2024 | 35,08 | 35,08 | 35,08 | 35,08 | 35,08 | - |
| 16 abr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
| 15 abr 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
| 12 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 11 abr 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 10 abr 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 09 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 08 abr 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 05 abr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 04 abr 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 03 abr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 02 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 01 abr 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 28 mar 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 27 mar 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 26 mar 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 25 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 22 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 21 mar 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 20 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 19 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 18 mar 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 15 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 14 mar 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 13 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 12 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 11 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 08 mar 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 07 mar 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 06 mar 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 05 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,91 | - |
| 04 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 01 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 29 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 28 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
| 27 feb 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 26 feb 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
| 23 feb 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 35,43 | - |
| 22 feb 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| 21 feb 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 34,03 | - |
| 20 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 16 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
| 15 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 14 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
| 13 feb 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
| 12 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
| 09 feb 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
| 08 feb 2024 | 34,75 | 34,75 | 34,75 | 34,75 | 34,75 | - |
| 07 feb 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 06 feb 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 05 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
| 02 feb 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
| 01 feb 2024 | 33,41 | 33,41 | 33,41 | 33,41 | 33,41 | - |
| 31 ene 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
| *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.