Mercados españoles abiertos en 8 hrs 14 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,61 +0,28 (+0,34%) Bitcoin EUR
58.955,61 -292,23 (-0,49%)
Fidelity Select Leisure (FDLSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:26PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 02 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 01 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 30 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 29 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 26 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 25 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 24 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 23 abr 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 22 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 19 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 18 abr 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 17 abr 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 16 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 15 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 12 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 12 abr 2024 | 0.028 Dividendo | |||||
| 12 abr 2024 | 0.214 Plusvalía | |||||
| 11 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,08 | - |
| 10 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,95 | - |
| 09 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,08 | - |
| 08 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,04 | - |
| 05 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,00 | - |
| 04 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,85 | - |
| 03 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,29 | - |
| 02 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,22 | - |
| 01 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,39 | - |
| 28 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,42 | - |
| 27 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,44 | - |
| 26 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,29 | - |
| 25 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,14 | - |
| 22 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,20 | - |
| 21 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,28 | - |
| 20 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,24 | - |
| 19 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,96 | - |
| 18 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 18,81 | - |
| 15 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,75 | - |
| 14 mar 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,98 | - |
| 13 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,11 | - |
| 12 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,23 | - |
| 11 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,07 | - |
| 08 mar 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,02 | - |
| 07 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,99 | - |
| 06 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 18,93 | - |
| 05 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,87 | - |
| 04 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,89 | - |
| 01 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 18,95 | - |
| 29 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,00 | - |
| 28 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 18,91 | - |
| 27 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,87 | - |
| 26 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 18,87 | - |
| 23 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,98 | - |
| 22 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,10 | - |
| 21 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 18,77 | - |
| 20 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,67 | - |
| 16 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,78 | - |
| 15 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,83 | - |
| 14 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,64 | - |
| 13 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,53 | - |
| 12 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,86 | - |
| 09 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,74 | - |
| 08 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 18,84 | - |
| 07 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,57 | - |
| 06 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,39 | - |
| 05 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,28 | - |
| 02 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,49 | - |
| 01 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,54 | - |
| 31 ene 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,26 | - |
| 30 ene 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,45 | - |
| 29 ene 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,44 | - |
| 26 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,24 | - |
| 25 ene 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,25 | - |
| 24 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,17 | - |
| 23 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,21 | - |
| 22 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,20 | - |
| 19 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,30 | - |
| 18 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,08 | - |
| 17 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 17,79 | - |
| 16 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 17,82 | - |
| 12 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 17,80 | - |
| 11 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 17,92 | - |
| 10 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 17,94 | - |
| 09 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 17,86 | - |
| 08 ene 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 17,95 | - |
| 05 ene 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,72 | - |
| 04 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,70 | - |
| 03 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,73 | - |
| 02 ene 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,97 | - |
| 29 dic 2023 | 18,37 | 18,37 | 18,37 | 18,37 | 18,14 | - |
| 28 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,16 | - |
| 27 dic 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,15 | - |
| 26 dic 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,13 | - |
| 22 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 18,06 | - |
| 21 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 18,03 | - |
| 21 dic 2023 | 0.052 Dividendo | |||||
| 21 dic 2023 | 0.162 Plusvalía | |||||
| 20 dic 2023 | 18,21 | 18,21 | 18,21 | 18,21 | 17,77 | - |
| 19 dic 2023 | 18,51 | 18,51 | 18,51 | 18,51 | 18,06 | - |
| 18 dic 2023 | 18,29 | 18,29 | 18,29 | 18,29 | 17,85 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.