Mercados españoles cerrados

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
93,73+0,20 (+0,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202493,5393,5393,5393,5393,53-
01 may 202492,7792,7792,7792,7792,77-
30 abr 202493,4093,4093,4093,4093,40-
29 abr 202493,8393,8393,8393,8393,83-
26 abr 202493,4293,4293,4293,4293,42-
25 abr 202493,7293,7293,7293,7293,72-
24 abr 202493,8193,8193,8193,8193,81-
23 abr 202493,1193,1193,1193,1193,11-
22 abr 202492,8592,8592,8592,8592,85-
19 abr 202492,0992,0992,0992,0992,09-
18 abr 202491,0691,0691,0691,0691,06-
17 abr 202490,3290,3290,3290,3290,32-
16 abr 202489,7789,7789,7789,7789,77-
15 abr 202489,7589,7589,7589,7589,75-
12 abr 202489,9689,9689,9689,9689,96-
11 abr 202491,1591,1591,1591,1591,15-
10 abr 202491,5691,5691,5691,5691,56-
09 abr 202492,3192,3192,3192,3192,31-
08 abr 202491,7791,7791,7791,7791,77-
05 abr 202491,8791,8791,8791,8791,87-
05 abr 20240.554 Dividendo
05 abr 20240.494 Plusvalía
04 abr 202492,9092,9092,9092,9091,85-
03 abr 202493,7593,7593,7593,7592,69-
02 abr 202494,9194,9194,9194,9193,84-
01 abr 202495,5895,5895,5895,5894,50-
28 mar 202496,2396,2396,2396,2395,14-
27 mar 202496,0296,0296,0296,0294,94-
26 mar 202494,8094,8094,8094,8093,73-
25 mar 202494,7094,7094,7094,7093,63-
22 mar 202494,6594,6594,6594,6593,58-
21 mar 202494,8694,8694,8694,8693,79-
20 mar 202494,8594,8594,8594,8593,78-
19 mar 202494,4594,4594,4594,4593,38-
18 mar 202494,1694,1694,1694,1693,10-
15 mar 202493,7293,7293,7293,7292,66-
14 mar 202493,7093,7093,7093,7092,64-
13 mar 202494,4494,4494,4494,4493,37-
12 mar 202494,0394,0394,0394,0392,97-
11 mar 202493,8693,8693,8693,8692,80-
08 mar 202493,0093,0093,0093,0091,95-
07 mar 202492,7092,7092,7092,7091,65-
06 mar 202492,3392,3392,3392,3391,29-
05 mar 202491,8091,8091,8091,8090,76-
04 mar 202491,6291,6291,6291,6290,59-
01 mar 202491,8991,8991,8991,8990,85-
29 feb 202492,1192,1192,1192,1191,07-
28 feb 202492,2492,2492,2492,2491,20-
27 feb 202492,4992,4992,4992,4991,45-
26 feb 202492,4492,4492,4492,4491,40-
23 feb 202493,1193,1193,1193,1192,06-
22 feb 202492,8892,8892,8892,8891,83-
21 feb 202493,1193,1193,1193,1192,06-
20 feb 202492,5592,5592,5592,5591,51-
16 feb 202491,7191,7191,7191,7190,68-
15 feb 202491,8691,8691,8691,8690,82-
14 feb 202491,3991,3991,3991,3990,36-
13 feb 202491,5191,5191,5191,5190,48-
12 feb 202492,6292,6292,6292,6291,58-
09 feb 202491,8891,8891,8891,8890,84-
08 feb 202492,5892,5892,5892,5891,54-
07 feb 202492,9192,9192,9192,9191,86-
06 feb 202493,1793,1793,1793,1792,12-
05 feb 202492,8792,8792,8792,8791,82-
02 feb 202493,6193,6193,6193,6192,55-
01 feb 202494,0994,0994,0994,0993,03-
31 ene 202492,1692,1692,1692,1691,12-
30 ene 202492,9992,9992,9992,9991,94-
29 ene 202492,9092,9092,9092,9091,85-
26 ene 202492,3792,3792,3792,3791,33-
25 ene 202491,8591,8591,8591,8590,81-
24 ene 202490,7590,7590,7590,7589,73-
23 ene 202492,1692,1692,1692,1691,12-
22 ene 202491,0191,0191,0191,0189,98-
19 ene 202491,3891,3891,3891,3890,35-
18 ene 202491,7591,7591,7591,7590,71-
17 ene 202491,8091,8091,8091,8090,76-
16 ene 202492,1392,1392,1392,1391,09-
12 ene 202492,7192,7192,7192,7191,66-
11 ene 202492,6192,6192,6192,6191,57-
10 ene 202492,4992,4992,4992,4991,45-
09 ene 202492,5892,5892,5892,5891,54-
08 ene 202492,3192,3192,3192,3191,27-
05 ene 202491,4891,4891,4891,4890,45-
04 ene 202491,7491,7491,7491,7490,71-
03 ene 202491,8391,8391,8391,8390,79-
02 ene 202492,9192,9192,9192,9191,86-
29 dic 202391,8891,8891,8891,8890,84-
28 dic 202391,8091,8091,8091,8090,76-
27 dic 202391,6391,6391,6391,6390,60-
26 dic 202391,3291,3291,3291,3290,29-
22 dic 202390,9490,9490,9490,9489,91-
21 dic 202390,3590,3590,3590,3589,33-
21 dic 20230.522 Dividendo
21 dic 20232.946 Plusvalía
20 dic 202393,1293,1293,1293,1288,64-
19 dic 202394,8894,8894,8894,8890,32-
18 dic 202394,2994,2994,2994,2989,75-
15 dic 202393,6793,6793,6793,6789,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...