Mercados españoles cerrados

Fidelity Advisor Diversified Stock C (FDTCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,43+0,18 (+0,56%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202432,4332,4332,4332,4332,43-
13 may 202432,2532,2532,2532,2532,25-
10 may 202432,3532,3532,3532,3532,35-
09 may 202432,3332,3332,3332,3332,33-
08 may 202432,1632,1632,1632,1632,16-
07 may 202432,1932,1932,1932,1932,19-
06 may 202432,1832,1832,1832,1832,18-
03 may 202431,7231,7231,7231,7231,72-
02 may 202431,3431,3431,3431,3431,34-
01 may 202430,9730,9730,9730,9730,97-
30 abr 202431,0931,0931,0931,0931,09-
29 abr 202431,6131,6131,6131,6131,61-
26 abr 202431,6331,6331,6331,6331,63-
25 abr 202431,1631,1631,1631,1631,16-
24 abr 202431,3431,3431,3431,3431,34-
23 abr 202431,4231,4231,4231,4231,42-
22 abr 202430,9130,9130,9130,9130,91-
19 abr 202430,5930,5930,5930,5930,59-
18 abr 202431,0631,0631,0631,0631,06-
17 abr 202431,1931,1931,1931,1931,19-
16 abr 202431,4331,4331,4331,4331,43-
15 abr 202431,4231,4231,4231,4231,42-
12 abr 202431,8431,8431,8431,8431,84-
11 abr 202432,3532,3532,3532,3532,35-
10 abr 202432,1632,1632,1632,1632,16-
09 abr 202432,3832,3832,3832,3832,38-
08 abr 202432,4732,4732,4732,4732,47-
05 abr 202432,5032,5032,5032,5032,50-
04 abr 202431,9831,9831,9831,9831,98-
03 abr 202432,4032,4032,4032,4032,40-
02 abr 202432,2632,2632,2632,2632,26-
01 abr 202432,5032,5032,5032,5032,50-
28 mar 202432,5332,5332,5332,5332,53-
27 mar 202432,5432,5432,5432,5432,54-
26 mar 202432,3432,3432,3432,3432,34-
25 mar 202432,4132,4132,4132,4132,41-
22 mar 202432,5232,5232,5232,5232,52-
21 mar 202432,5532,5532,5532,5532,55-
20 mar 202432,3332,3332,3332,3332,33-
19 mar 202431,9931,9931,9931,9931,99-
18 mar 202431,8131,8131,8131,8131,81-
15 mar 202431,6331,6331,6331,6331,63-
14 mar 202431,9331,9331,9331,9331,93-
13 mar 202431,9931,9931,9931,9931,99-
12 mar 202432,0332,0332,0332,0332,03-
11 mar 202431,5431,5431,5431,5431,54-
08 mar 202431,7931,7931,7931,7931,79-
07 mar 202432,1532,1532,1532,1532,15-
06 mar 202431,7131,7131,7131,7131,71-
05 mar 202431,4931,4931,4931,4931,49-
04 mar 202431,8431,8431,8431,8431,84-
01 mar 202431,7731,7731,7731,7731,77-
29 feb 202431,4031,4031,4031,4031,40-
28 feb 202431,1831,1831,1831,1831,18-
27 feb 202431,2131,2131,2131,2131,21-
26 feb 202431,1731,1731,1731,1731,17-
23 feb 202431,2531,2531,2531,2531,25-
22 feb 202431,2431,2431,2431,2431,24-
21 feb 202430,3830,3830,3830,3830,38-
20 feb 202430,3830,3830,3830,3830,38-
16 feb 202430,6930,6930,6930,6930,69-
15 feb 202430,8730,8730,8730,8730,87-
14 feb 202430,7630,7630,7630,7630,76-
13 feb 202430,3130,3130,3130,3130,31-
12 feb 202430,7530,7530,7530,7530,75-
09 feb 202430,8030,8030,8030,8030,80-
08 feb 202430,5330,5330,5330,5330,53-
07 feb 202430,4530,4530,4530,4530,45-
06 feb 202430,1130,1130,1130,1130,11-
05 feb 202430,0630,0630,0630,0630,06-
02 feb 202430,1530,1530,1530,1530,15-
01 feb 202429,5929,5929,5929,5929,59-
31 ene 202429,1529,1529,1529,1529,15-
30 ene 202429,6229,6229,6229,6229,62-
29 ene 202429,6829,6829,6829,6829,68-
26 ene 202429,3929,3929,3929,3929,39-
25 ene 202429,3729,3729,3729,3729,37-
24 ene 202429,2229,2229,2229,2229,22-
23 ene 202429,0929,0929,0929,0929,09-
22 ene 202429,0429,0429,0429,0429,04-
19 ene 202428,9828,9828,9828,9828,98-
18 ene 202428,5828,5828,5828,5828,58-
17 ene 202428,3128,3128,3128,3128,31-
16 ene 202428,4428,4428,4428,4428,44-
12 ene 202428,5628,5628,5628,5628,56-
11 ene 202428,5428,5428,5428,5428,54-
10 ene 202428,4628,4628,4628,4628,46-
09 ene 202428,2328,2328,2328,2328,23-
08 ene 202428,2328,2328,2328,2328,23-
05 ene 202427,8227,8227,8227,8227,82-
04 ene 202427,7327,7327,7327,7327,73-
03 ene 202427,7727,7727,7727,7727,77-
02 ene 202428,0528,0528,0528,0528,05-
29 dic 202328,3928,3928,3928,3928,39-
28 dic 202328,4728,4728,4728,4728,47-
27 dic 202328,4528,4528,4528,4528,45-
26 dic 202328,4028,4028,4028,4028,40-
22 dic 202328,2928,2928,2928,2928,29-
21 dic 202328,2728,2728,2728,2728,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...