Mercados españoles cerrados

Fidelity Growth Company Fund (FDGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,69-0,39 (-1,50%)
Al cierre: 08:01PM EST
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202325,6925,6925,6925,6925,69-
02 feb 202326,0826,0826,0826,0826,08-
01 feb 202325,3925,3925,3925,3925,39-
31 ene 202324,9024,9024,9024,9024,90-
30 ene 202324,5024,5024,5024,5024,50-
27 ene 202325,0325,0325,0325,0325,03-
26 ene 202324,7824,7824,7824,7824,78-
25 ene 202324,4524,4524,4524,4524,45-
24 ene 202324,4824,4824,4824,4824,48-
23 ene 202324,5324,5324,5324,5324,53-
20 ene 202324,0424,0424,0424,0424,04-
19 ene 202323,4223,4223,4223,4223,42-
18 ene 202323,6723,6723,6723,6723,67-
17 ene 202323,9623,9623,9623,9623,96-
13 ene 202323,8723,8723,8723,8723,87-
12 ene 202323,6923,6923,6923,6923,69-
11 ene 202323,4523,4523,4523,4523,45-
10 ene 202323,0623,0623,0623,0623,06-
09 ene 202322,8022,8022,8022,8022,80-
06 ene 202322,7822,7822,7822,7822,78-
05 ene 202322,2922,2922,2922,2922,29-
04 ene 202322,4422,4422,4422,4422,44-
03 ene 202322,2822,2822,2822,2822,28-
30 dic 202222,5122,5122,5122,5122,51-
29 dic 202222,5022,5022,5022,5022,50-
28 dic 202221,9521,9521,9521,9521,95-
27 dic 202222,2322,2322,2322,2322,23-
23 dic 202224,2324,2324,2324,2324,23-
22 dic 202224,2424,2424,2424,2424,24-
21 dic 202224,7924,7924,7924,7924,79-
20 dic 202224,3924,3924,3924,3924,39-
19 dic 202224,3724,3724,3724,3724,37-
16 dic 202224,7324,7324,7324,7324,73-
15 dic 202224,9724,9724,9724,9724,97-
14 dic 202225,7525,7525,7525,7525,75-
13 dic 202225,8925,8925,8925,8925,89-
12 dic 202225,6125,6125,6125,6125,61-
09 dic 202225,2525,2525,2525,2525,25-
08 dic 202225,6425,6425,6425,6425,64-
07 dic 202225,2925,2925,2925,2925,29-
06 dic 202225,3825,3825,3825,3825,38-
05 dic 202225,9225,9225,9225,9225,92-
02 dic 202226,4926,4926,4926,4926,49-
01 dic 202226,4926,4926,4926,4926,49-
30 nov 202226,4826,4826,4826,4826,48-
29 nov 202225,3525,3525,3525,3525,35-
28 nov 202225,4925,4925,4925,4925,49-
25 nov 202225,8925,8925,8925,8925,89-
23 nov 202226,0026,0026,0026,0026,00-
22 nov 202225,7725,7725,7725,7725,77-
21 nov 202225,3725,3725,3725,3725,37-
18 nov 202225,6925,6925,6925,6925,69-
17 nov 202225,7525,7525,7525,7525,75-
16 nov 202225,9225,9225,9225,9225,92-
15 nov 202226,3326,3326,3326,3326,33-
14 nov 202225,9225,9225,9225,9225,92-
11 nov 202226,1526,1526,1526,1526,15-
10 nov 202225,6525,6525,6525,6525,65-
09 nov 202223,8623,8623,8623,8623,86-
08 nov 202224,5924,5924,5924,5924,59-
07 nov 202224,4724,4724,4724,4724,47-
04 nov 202224,3224,3224,3224,3224,32-
03 nov 202224,0224,0224,0224,0224,02-
02 nov 202224,2824,2824,2824,2824,28-
01 nov 202225,0625,0625,0625,0625,06-
31 oct 202225,2425,2425,2425,2425,24-
28 oct 202225,4525,4525,4525,4525,45-
27 oct 202224,8324,8324,8324,8324,83-
26 oct 202225,0725,0725,0725,0725,07-
25 oct 202225,5125,5125,5125,5125,51-
24 oct 202224,8824,8824,8824,8824,88-
21 oct 202224,7124,7124,7124,7124,71-
20 oct 202224,1124,1124,1124,1124,11-
19 oct 202224,1724,1724,1724,1724,17-
18 oct 202224,4224,4224,4224,4224,42-
17 oct 202224,1524,1524,1524,1524,15-
14 oct 202223,3623,3623,3623,3623,36-
13 oct 202224,1024,1024,1024,1024,10-
12 oct 202223,6723,6723,6723,6723,67-
11 oct 202223,6523,6523,6523,6523,65-
10 oct 202223,8123,8123,8123,8123,81-
07 oct 202224,1324,1324,1324,1324,13-
06 oct 202225,0525,0525,0525,0525,05-
05 oct 202225,1525,1525,1525,1525,15-
04 oct 202225,1625,1625,1625,1625,16-
03 oct 202224,2524,2524,2524,2524,25-
30 sept 202223,6923,6923,6923,6923,69-
29 sept 202224,0824,0824,0824,0824,08-
28 sept 202224,7424,7424,7424,7424,74-
27 sept 202224,2224,2224,2224,2224,22-
26 sept 202224,0824,0824,0824,0824,08-
23 sept 202224,2624,2624,2624,2624,26-
22 sept 202224,7624,7624,7624,7624,76-
21 sept 202225,1525,1525,1525,1525,15-
20 sept 202225,6325,6325,6325,6325,63-
19 sept 202225,8725,8725,8725,8725,87-
16 sept 202225,6725,6725,6725,6725,67-
15 sept 202225,9725,9725,9725,9725,97-
14 sept 202226,3226,3226,3226,3226,32-
13 sept 202226,1026,1026,1026,1026,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...