Mercados españoles cerrados

Fidelity Growth Company Fund (FDGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,92-0,35 (-0,87%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024------
18 jul 202439,9239,9239,9239,9239,92-
17 jul 202440,2740,2740,2740,2740,27-
16 jul 202441,6041,6041,6041,6041,60-
15 jul 202441,5541,5541,5541,5541,55-
12 jul 202441,5341,5341,5341,5341,53-
11 jul 202441,2541,2541,2541,2541,25-
10 jul 202442,0442,0442,0442,0442,04-
09 jul 202441,5941,5941,5941,5941,59-
08 jul 202441,4541,4541,4541,4541,45-
05 jul 202441,2741,2741,2741,2741,27-
03 jul 202440,9740,9740,9740,9740,97-
02 jul 202440,5940,5940,5940,5940,59-
01 jul 202440,5140,5140,5140,5140,51-
28 jun 202440,1940,1940,1940,1940,19-
27 jun 202440,5040,5040,5040,5040,50-
26 jun 202440,3440,3440,3440,3440,34-
25 jun 202440,2040,2040,2040,2040,20-
24 jun 202439,5739,5739,5739,5739,57-
21 jun 202440,0740,0740,0740,0740,07-
20 jun 202440,2240,2240,2240,2240,22-
18 jun 202440,6140,6140,6140,6140,61-
17 jun 202440,4540,4540,4540,4540,45-
14 jun 202440,2740,2740,2740,2740,27-
13 jun 202440,2240,2240,2240,2240,22-
12 jun 202440,0840,0840,0840,0840,08-
11 jun 202439,4439,4439,4439,4439,44-
10 jun 202439,2039,2039,2039,2039,20-
07 jun 202439,0039,0039,0039,0039,00-
06 jun 202439,1039,1039,1039,1039,10-
05 jun 202439,1339,1339,1339,1339,13-
04 jun 202438,2638,2638,2638,2638,26-
03 jun 202438,2038,2038,2038,2038,20-
31 may 202437,8337,8337,8337,8337,83-
30 may 202437,8337,8337,8337,8337,83-
29 may 202438,5838,5838,5838,5838,58-
28 may 202438,6638,6638,6638,6638,66-
24 may 202438,2238,2238,2238,2238,22-
23 may 202437,7537,7537,7537,7537,75-
22 may 202437,6337,6337,6337,6337,63-
21 may 202437,7537,7537,7537,7537,75-
20 may 202437,7137,7137,7137,7137,71-
17 may 202437,4237,4237,4237,4237,42-
16 may 202437,4937,4937,4937,4937,49-
15 may 202437,6937,6937,6937,6937,69-
14 may 202437,0537,0537,0537,0537,05-
13 may 202436,7336,7336,7336,7336,73-
10 may 202436,6736,6736,6736,6736,67-
09 may 202436,7336,7336,7336,7336,73-
08 may 202436,6536,6536,6536,6536,65-
07 may 202436,7436,7436,7436,7436,74-
06 may 202436,8236,8236,8236,8236,82-
03 may 202436,2836,2836,2836,2836,28-
02 may 202435,6635,6635,6635,6635,66-
01 may 202435,0635,0635,0635,0635,06-
30 abr 202435,2035,2035,2035,2035,20-
29 abr 202435,8235,8235,8235,8235,82-
26 abr 202435,7635,7635,7635,7635,76-
25 abr 202434,8434,8434,8434,8434,84-
24 abr 202434,9334,9334,9334,9334,93-
23 abr 202435,1235,1235,1235,1235,12-
22 abr 202434,4834,4834,4834,4834,48-
19 abr 202433,9933,9933,9933,9933,99-
18 abr 202434,9434,9434,9434,9434,94-
17 abr 202435,0835,0835,0835,0835,08-
16 abr 202435,5035,5035,5035,5035,50-
15 abr 202435,4135,4135,4135,4135,41-
12 abr 202436,0936,0936,0936,0936,09-
11 abr 202436,7336,7336,7336,7336,73-
10 abr 202436,1136,1136,1136,1136,11-
09 abr 202436,3136,3136,3136,3136,31-
08 abr 202436,3536,3536,3536,3536,35-
05 abr 202436,3836,3836,3836,3836,38-
04 abr 202435,8635,8635,8635,8635,86-
03 abr 202436,4936,4936,4936,4936,49-
02 abr 202436,4236,4236,4236,4236,42-
01 abr 202436,8136,8136,8136,8136,81-
28 mar 202436,8436,8436,8436,8436,84-
27 mar 202436,8836,8836,8836,8836,88-
26 mar 202436,8136,8136,8136,8136,81-
25 mar 202437,0037,0037,0037,0037,00-
22 mar 202437,1037,1037,1037,1037,10-
21 mar 202437,1537,1537,1537,1537,15-
20 mar 202437,0237,0237,0237,0237,02-
19 mar 202436,5436,5436,5436,5436,54-
18 mar 202436,3536,3536,3536,3536,35-
15 mar 202436,1136,1136,1136,1136,11-
14 mar 202436,4436,4436,4436,4436,44-
13 mar 202436,6736,6736,6736,6736,67-
12 mar 202436,7536,7536,7536,7536,75-
11 mar 202435,9835,9835,9835,9835,98-
08 mar 202436,2936,2936,2936,2936,29-
07 mar 202436,7836,7836,7836,7836,78-
06 mar 202436,2336,2336,2336,2336,23-
05 mar 202435,9135,9135,9135,9135,91-
04 mar 202436,3936,3936,3936,3936,39-
01 mar 202436,4136,4136,4136,4136,41-
29 feb 202435,8835,8835,8835,8835,88-
28 feb 202435,5035,5035,5035,5035,50-
27 feb 202435,6935,6935,6935,6935,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...