Mercados españoles cerrados en 8 hrs 16 min

Fidelity Advisor Diversified Stock M (FDTEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,32+0,39 (+1,18%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202433,3233,3233,3233,3233,32-
01 may 202432,9332,9332,9332,9332,93-
30 abr 202433,0633,0633,0633,0633,06-
29 abr 202433,6133,6133,6133,6133,61-
26 abr 202433,6333,6333,6333,6333,63-
25 abr 202433,1233,1233,1233,1233,12-
24 abr 202433,3133,3133,3133,3133,31-
23 abr 202433,4133,4133,4133,4133,41-
22 abr 202432,8632,8632,8632,8632,86-
19 abr 202432,5232,5232,5232,5232,52-
18 abr 202433,0233,0233,0233,0233,02-
17 abr 202433,1533,1533,1533,1533,15-
16 abr 202433,4133,4133,4133,4133,41-
15 abr 202433,4033,4033,4033,4033,40-
12 abr 202433,8533,8533,8533,8533,85-
11 abr 202434,3934,3934,3934,3934,39-
10 abr 202434,1834,1834,1834,1834,18-
09 abr 202434,4134,4134,4134,4134,41-
08 abr 202434,5134,5134,5134,5134,51-
05 abr 202434,5534,5534,5534,5534,55-
04 abr 202433,9933,9933,9933,9933,99-
03 abr 202434,4334,4334,4334,4334,43-
02 abr 202434,2934,2934,2934,2934,29-
01 abr 202434,5434,5434,5434,5434,54-
28 mar 202434,5734,5734,5734,5734,57-
27 mar 202434,5834,5834,5834,5834,58-
26 mar 202434,3734,3734,3734,3734,37-
25 mar 202434,4434,4434,4434,4434,44-
22 mar 202434,5634,5634,5634,5634,56-
21 mar 202434,5934,5934,5934,5934,59-
20 mar 202434,3634,3634,3634,3634,36-
19 mar 202433,9933,9933,9933,9933,99-
18 mar 202433,8033,8033,8033,8033,80-
15 mar 202433,6133,6133,6133,6133,61-
14 mar 202433,9233,9233,9233,9233,92-
13 mar 202433,9933,9933,9933,9933,99-
12 mar 202434,0334,0334,0334,0334,03-
11 mar 202433,5133,5133,5133,5133,51-
08 mar 202433,7733,7733,7733,7733,77-
07 mar 202434,1534,1534,1534,1534,15-
06 mar 202433,6933,6933,6933,6933,69-
05 mar 202433,4533,4533,4533,4533,45-
04 mar 202433,8233,8233,8233,8233,82-
01 mar 202433,7533,7533,7533,7533,75-
29 feb 202433,3633,3633,3633,3633,36-
28 feb 202433,1233,1233,1233,1233,12-
27 feb 202433,1533,1533,1533,1533,15-
26 feb 202433,1133,1133,1133,1133,11-
23 feb 202433,1933,1933,1933,1933,19-
22 feb 202433,1833,1833,1833,1833,18-
21 feb 202432,2732,2732,2732,2732,27-
20 feb 202432,2732,2732,2732,2732,27-
16 feb 202432,5932,5932,5932,5932,59-
15 feb 202432,7832,7832,7832,7832,78-
14 feb 202432,6732,6732,6732,6732,67-
13 feb 202432,1932,1932,1932,1932,19-
12 feb 202432,6532,6532,6532,6532,65-
09 feb 202432,7032,7032,7032,7032,70-
08 feb 202432,4232,4232,4232,4232,42-
07 feb 202432,3432,3432,3432,3432,34-
06 feb 202431,9831,9831,9831,9831,98-
05 feb 202431,9231,9231,9231,9231,92-
02 feb 202432,0132,0132,0132,0132,01-
01 feb 202431,4231,4231,4231,4231,42-
31 ene 202430,9530,9530,9530,9530,95-
30 ene 202431,4531,4531,4531,4531,45-
29 ene 202431,5231,5231,5231,5231,52-
26 ene 202431,2131,2131,2131,2131,21-
25 ene 202431,1931,1931,1931,1931,19-
24 ene 202431,0231,0231,0231,0231,02-
23 ene 202430,8830,8830,8830,8830,88-
22 ene 202430,8430,8430,8430,8430,84-
19 ene 202430,7730,7730,7730,7730,77-
18 ene 202430,3430,3430,3430,3430,34-
17 ene 202430,0530,0530,0530,0530,05-
16 ene 202430,1930,1930,1930,1930,19-
12 ene 202430,3130,3130,3130,3130,31-
11 ene 202430,2930,2930,2930,2930,29-
10 ene 202430,2130,2130,2130,2130,21-
09 ene 202429,9729,9729,9729,9729,97-
08 ene 202429,9729,9729,9729,9729,97-
05 ene 202429,5329,5329,5329,5329,53-
04 ene 202429,4429,4429,4429,4429,44-
03 ene 202429,4829,4829,4829,4829,48-
02 ene 202429,7829,7829,7829,7829,78-
29 dic 202330,1330,1330,1330,1330,13-
28 dic 202330,2130,2130,2130,2130,21-
27 dic 202330,2030,2030,2030,2030,20-
26 dic 202330,1430,1430,1430,1430,14-
22 dic 202330,0330,0330,0330,0330,03-
21 dic 202330,0030,0030,0030,0030,00-
20 dic 202329,6429,6429,6429,6429,64-
19 dic 202330,1030,1030,1030,1030,10-
18 dic 202329,9329,9329,9329,9329,93-
15 dic 202329,7529,7529,7529,7529,75-
15 dic 20230 Dividendo
15 dic 20230.95 Plusvalía
14 dic 202330,6230,6230,6230,6229,67-
13 dic 202330,5230,5230,5230,5229,57-
12 dic 202330,2530,2530,2530,2529,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...