Mercados españoles abiertos en 32 mins
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.215,75 -175,72 (-0,48%) Dólar/Euro
1,1069 -0,0020 (-0,18%) Petróleo Brent
71,71 +0,65 (+0,91%) Bitcoin EUR
49.523,28 +365,94 (+0,74%)
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:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 05 sept 2024 | 38,42 | 38,42 | 38,42 | 38,42 | 38,42 | - |
| 04 sept 2024 | 38,36 | 38,36 | 38,36 | 38,36 | 38,36 | - |
| 03 sept 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 30 ago 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 29 ago 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 28 ago 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
| 27 ago 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
| 26 ago 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 23 ago 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
| 22 ago 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
| 21 ago 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
| 20 ago 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 19 ago 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 16 ago 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 15 ago 2024 | 39,71 | 39,71 | 39,71 | 39,71 | 39,71 | - |
| 14 ago 2024 | 38,75 | 38,75 | 38,75 | 38,75 | 38,75 | - |
| 13 ago 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 12 ago 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 09 ago 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 08 ago 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 07 ago 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 06 ago 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 05 ago 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 02 ago 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 01 ago 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 31 jul 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
| 30 jul 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 29 jul 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 26 jul 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 25 jul 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 24 jul 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
| 23 jul 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 22 jul 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
| 19 jul 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 18 jul 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
| 17 jul 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 16 jul 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 15 jul 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
| 12 jul 2024 | 41,53 | 41,53 | 41,53 | 41,53 | 41,53 | - |
| 11 jul 2024 | 41,25 | 41,25 | 41,25 | 41,25 | 41,25 | - |
| 10 jul 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
| 09 jul 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
| 08 jul 2024 | 41,45 | 41,45 | 41,45 | 41,45 | 41,45 | - |
| 05 jul 2024 | 41,27 | 41,27 | 41,27 | 41,27 | 41,27 | - |
| 03 jul 2024 | 40,97 | 40,97 | 40,97 | 40,97 | 40,97 | - |
| 02 jul 2024 | 40,59 | 40,59 | 40,59 | 40,59 | 40,59 | - |
| 01 jul 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
| 28 jun 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
| 27 jun 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
| 26 jun 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
| 25 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 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 | - |
| *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.