Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,3122%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) BTC-EUR
41.056,08 +816,96 (+2,03%)
Fidelity Growth Company (FDGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:48PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | 31,68 | 31,68 | 31,68 | 31,68 | 31,68 | - |
| 06 dic 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 05 dic 2023 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 04 dic 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 01 dic 2023 | 31,56 | 31,56 | 31,56 | 31,56 | 31,56 | - |
| 30 nov 2023 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 29 nov 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 28 nov 2023 | 31,24 | 31,24 | 31,24 | 31,24 | 31,24 | - |
| 27 nov 2023 | 31,25 | 31,25 | 31,25 | 31,25 | 31,25 | - |
| 24 nov 2023 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 22 nov 2023 | 31,28 | 31,28 | 31,28 | 31,28 | 31,28 | - |
| 21 nov 2023 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 20 nov 2023 | 31,38 | 31,38 | 31,38 | 31,38 | 31,38 | - |
| 17 nov 2023 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | - |
| 16 nov 2023 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 15 nov 2023 | 30,95 | 30,95 | 30,95 | 30,95 | 30,95 | - |
| 14 nov 2023 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 13 nov 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 10 nov 2023 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 09 nov 2023 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 08 nov 2023 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 07 nov 2023 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 06 nov 2023 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 03 nov 2023 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 02 nov 2023 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 01 nov 2023 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 31 oct 2023 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 30 oct 2023 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 27 oct 2023 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 26 oct 2023 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 25 oct 2023 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 24 oct 2023 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 23 oct 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 20 oct 2023 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 19 oct 2023 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 18 oct 2023 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 17 oct 2023 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 16 oct 2023 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 13 oct 2023 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 12 oct 2023 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 11 oct 2023 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 10 oct 2023 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 09 oct 2023 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 06 oct 2023 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 05 oct 2023 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 04 oct 2023 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 03 oct 2023 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 02 oct 2023 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 29 sept 2023 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 28 sept 2023 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 27 sept 2023 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 26 sept 2023 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 25 sept 2023 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 22 sept 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 21 sept 2023 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 20 sept 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 19 sept 2023 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 18 sept 2023 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 15 sept 2023 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 14 sept 2023 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 13 sept 2023 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 12 sept 2023 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 11 sept 2023 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 08 sept 2023 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 07 sept 2023 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 06 sept 2023 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 05 sept 2023 | 31,14 | 31,14 | 31,14 | 31,14 | 31,14 | - |
| 01 sept 2023 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 31 ago 2023 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 30 ago 2023 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 29 ago 2023 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 28 ago 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 25 ago 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 24 ago 2023 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 23 ago 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 22 ago 2023 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 21 ago 2023 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 18 ago 2023 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 17 ago 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 16 ago 2023 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 15 ago 2023 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 14 ago 2023 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 11 ago 2023 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 10 ago 2023 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 09 ago 2023 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 08 ago 2023 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 07 ago 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 04 ago 2023 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 03 ago 2023 | 30,60 | 30,60 | 30,60 | 30,60 | 30,60 | - |
| 02 ago 2023 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 01 ago 2023 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 31 jul 2023 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 28 jul 2023 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
| 27 jul 2023 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 26 jul 2023 | 31,06 | 31,06 | 31,06 | 31,06 | 31,06 | - |
| 25 jul 2023 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 24 jul 2023 | 30,88 | 30,88 | 30,88 | 30,88 | 30,88 | - |
| 21 jul 2023 | 30,85 | 30,85 | 30,85 | 30,85 | 30,85 | - |
| 20 jul 2023 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.