Mercados españoles cerrados

Fidelity Growth Company (FDGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,93+0,25 (+0,79%)
Al cierre: 06:48PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2023------
07 dic 202331,6831,6831,6831,6831,68-
06 dic 202331,2531,2531,2531,2531,25-
05 dic 202331,4531,4531,4531,4531,45-
04 dic 202331,2731,2731,2731,2731,27-
01 dic 202331,5631,5631,5631,5631,56-
30 nov 202331,2731,2731,2731,2731,27-
29 nov 202331,3031,3031,3031,3031,30-
28 nov 202331,2431,2431,2431,2431,24-
27 nov 202331,2531,2531,2531,2531,25-
24 nov 202331,2231,2231,2231,2231,22-
22 nov 202331,2831,2831,2831,2831,28-
21 nov 202331,2031,2031,2031,2031,20-
20 nov 202331,3831,3831,3831,3831,38-
17 nov 202331,0031,0031,0031,0031,00-
16 nov 202330,9430,9430,9430,9430,94-
15 nov 202330,9530,9530,9530,9530,95-
14 nov 202330,9930,9930,9930,9930,99-
13 nov 202330,3030,3030,3030,3030,30-
10 nov 202330,2930,2930,2930,2930,29-
09 nov 202329,7429,7429,7429,7429,74-
08 nov 202330,0330,0330,0330,0330,03-
07 nov 202329,9829,9829,9829,9829,98-
06 nov 202329,7229,7229,7229,7229,72-
03 nov 202329,6029,6029,6029,6029,60-
02 nov 202329,1629,1629,1629,1629,16-
01 nov 202328,6228,6228,6228,6228,62-
31 oct 202328,1528,1528,1528,1528,15-
30 oct 202328,0428,0428,0428,0428,04-
27 oct 202327,6827,6827,6827,6827,68-
26 oct 202327,5827,5827,5827,5827,58-
25 oct 202328,1328,1328,1328,1328,13-
24 oct 202328,8828,8828,8828,8828,88-
23 oct 202328,5928,5928,5928,5928,59-
20 oct 202328,4528,4528,4528,4528,45-
19 oct 202328,8628,8628,8628,8628,86-
18 oct 202329,0729,0729,0729,0729,07-
17 oct 202329,6429,6429,6429,6429,64-
16 oct 202329,8129,8129,8129,8129,81-
13 oct 202329,3629,3629,3629,3629,36-
12 oct 202329,7129,7129,7129,7129,71-
11 oct 202329,9029,9029,9029,9029,90-
10 oct 202329,6629,6629,6629,6629,66-
09 oct 202329,4729,4729,4729,4729,47-
06 oct 202329,4329,4329,4329,4329,43-
05 oct 202328,9328,9328,9328,9328,93-
04 oct 202328,9028,9028,9028,9028,90-
03 oct 202328,6028,6028,6028,6028,60-
02 oct 202329,2129,2129,2129,2129,21-
29 sept 202329,0229,0229,0229,0229,02-
28 sept 202328,9728,9728,9728,9728,97-
27 sept 202328,7728,7728,7728,7728,77-
26 sept 202328,6528,6528,6528,6528,65-
25 sept 202329,0129,0129,0129,0129,01-
22 sept 202328,9128,9128,9128,9128,91-
21 sept 202328,9128,9128,9128,9128,91-
20 sept 202329,5129,5129,5129,5129,51-
19 sept 202329,9729,9729,9729,9729,97-
18 sept 202330,0730,0730,0730,0730,07-
15 sept 202330,1530,1530,1530,1530,15-
14 sept 202330,6330,6330,6330,6330,63-
13 sept 202330,5230,5230,5230,5230,52-
12 sept 202330,4630,4630,4630,4630,46-
11 sept 202330,8130,8130,8130,8130,81-
08 sept 202330,5630,5630,5630,5630,56-
07 sept 202330,5730,5730,5730,5730,57-
06 sept 202330,7730,7730,7730,7730,77-
05 sept 202331,1431,1431,1431,1431,14-
01 sept 202331,1631,1631,1631,1631,16-
31 ago 202331,0231,0231,0231,0231,02-
30 ago 202330,9330,9330,9330,9330,93-
29 ago 202330,6930,6930,6930,6930,69-
28 ago 202330,0830,0830,0830,0830,08-
25 ago 202329,8829,8829,8829,8829,88-
24 ago 202329,7829,7829,7829,7829,78-
23 ago 202330,3830,3830,3830,3830,38-
22 ago 202329,9529,9529,9529,9529,95-
21 ago 202330,0730,0730,0730,0730,07-
18 ago 202329,5129,5129,5129,5129,51-
17 ago 202329,5229,5229,5229,5229,52-
16 ago 202329,8029,8029,8029,8029,80-
15 ago 202330,0830,0830,0830,0830,08-
14 ago 202330,3630,3630,3630,3630,36-
11 ago 202329,8829,8829,8829,8829,88-
10 ago 202330,1030,1030,1030,1030,10-
09 ago 202330,0630,0630,0630,0630,06-
08 ago 202330,4530,4530,4530,4530,45-
07 ago 202330,6230,6230,6230,6230,62-
04 ago 202330,5030,5030,5030,5030,50-
03 ago 202330,6030,6030,6030,6030,60-
02 ago 202330,6230,6230,6230,6230,62-
01 ago 202331,3631,3631,3631,3631,36-
31 jul 202331,5031,5031,5031,5031,50-
28 jul 202331,4031,4031,4031,4031,40-
27 jul 202330,8630,8630,8630,8630,86-
26 jul 202331,0631,0631,0631,0631,06-
25 jul 202331,0931,0931,0931,0931,09-
24 jul 202330,8830,8830,8830,8830,88-
21 jul 202330,8530,8530,8530,8530,85-
20 jul 202330,9630,9630,9630,9630,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...