Mercados españoles cerrados en 1 hr 45 mins

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
93,81+0,70 (+0,75%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
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-
04 abr 202492,9092,9092,9092,9092,90-
03 abr 202493,7593,7593,7593,7593,75-
02 abr 202494,9194,9194,9194,9194,91-
01 abr 202495,5895,5895,5895,5895,58-
28 mar 202496,2396,2396,2396,2396,23-
27 mar 202496,0296,0296,0296,0296,02-
26 mar 202494,8094,8094,8094,8094,80-
25 mar 202494,7094,7094,7094,7094,70-
22 mar 202494,6594,6594,6594,6594,65-
21 mar 202494,8694,8694,8694,8694,86-
20 mar 202494,8594,8594,8594,8594,85-
19 mar 202494,4594,4594,4594,4594,45-
18 mar 202494,1694,1694,1694,1694,16-
15 mar 202493,7293,7293,7293,7293,72-
14 mar 202493,7093,7093,7093,7093,70-
13 mar 202494,4494,4494,4494,4494,44-
12 mar 202494,0394,0394,0394,0394,03-
11 mar 202493,8693,8693,8693,8693,86-
08 mar 202493,0093,0093,0093,0093,00-
07 mar 202492,7092,7092,7092,7092,70-
06 mar 202492,3392,3392,3392,3392,33-
05 mar 202491,8091,8091,8091,8091,80-
04 mar 202491,6291,6291,6291,6291,62-
01 mar 202491,8991,8991,8991,8991,89-
29 feb 202492,1192,1192,1192,1192,11-
28 feb 202492,2492,2492,2492,2492,24-
27 feb 202492,4992,4992,4992,4992,49-
26 feb 202492,4492,4492,4492,4492,44-
23 feb 202493,1193,1193,1193,1193,11-
22 feb 202492,8892,8892,8892,8892,88-
21 feb 202493,1193,1193,1193,1193,11-
20 feb 202492,5592,5592,5592,5592,55-
16 feb 202491,7191,7191,7191,7191,71-
15 feb 202491,8691,8691,8691,8691,86-
14 feb 202491,3991,3991,3991,3991,39-
13 feb 202491,5191,5191,5191,5191,51-
12 feb 202492,6292,6292,6292,6292,62-
09 feb 202491,8891,8891,8891,8891,88-
08 feb 202492,5892,5892,5892,5892,58-
07 feb 202492,9192,9192,9192,9192,91-
06 feb 202493,1793,1793,1793,1793,17-
05 feb 202492,8792,8792,8792,8792,87-
02 feb 202493,6193,6193,6193,6193,61-
01 feb 202494,0994,0994,0994,0994,09-
31 ene 202492,1692,1692,1692,1692,16-
30 ene 202492,9992,9992,9992,9992,99-
29 ene 202492,9092,9092,9092,9092,90-
26 ene 202492,3792,3792,3792,3792,37-
25 ene 202491,8591,8591,8591,8591,85-
24 ene 202490,7590,7590,7590,7590,75-
23 ene 202492,1692,1692,1692,1692,16-
22 ene 202491,0191,0191,0191,0191,01-
19 ene 202491,3891,3891,3891,3891,38-
18 ene 202491,7591,7591,7591,7591,75-
17 ene 202491,8091,8091,8091,8091,80-
16 ene 202492,1392,1392,1392,1392,13-
12 ene 202492,7192,7192,7192,7192,71-
11 ene 202492,6192,6192,6192,6192,61-
10 ene 202492,4992,4992,4992,4992,49-
09 ene 202492,5892,5892,5892,5892,58-
08 ene 202492,3192,3192,3192,3192,31-
05 ene 202491,4891,4891,4891,4891,48-
04 ene 202491,7491,7491,7491,7491,74-
03 ene 202491,8391,8391,8391,8391,83-
02 ene 202492,9192,9192,9192,9192,91-
29 dic 202391,8891,8891,8891,8891,88-
28 dic 202391,8091,8091,8091,8091,80-
27 dic 202391,6391,6391,6391,6391,63-
26 dic 202391,3291,3291,3291,3291,32-
22 dic 202390,9490,9490,9490,9490,94-
21 dic 202390,3590,3590,3590,3590,35-
21 dic 20230.522 Dividendo
21 dic 20232.946 Plusvalía
20 dic 202393,1293,1293,1293,1289,65-
19 dic 202394,8894,8894,8894,8891,35-
18 dic 202394,2994,2994,2994,2990,78-
15 dic 202393,6793,6793,6793,6790,18-
14 dic 202394,5294,5294,5294,5291,00-
13 dic 202395,5295,5295,5295,5291,96-
12 dic 202393,7993,7993,7993,7990,30-
11 dic 202393,6193,6193,6193,6190,12-
08 dic 202392,9492,9492,9492,9489,48-
07 dic 202393,4993,4993,4993,4990,01-
06 dic 202392,8592,8592,8592,8589,39-
05 dic 202393,1893,1893,1893,1889,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...