Mercados españoles abiertos en 1 hr 28 mins

Fidelity Advisor Diversified Stock I (FDTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,74+0,45 (+1,21%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202437,2937,2937,2937,2937,29-
01 may 202436,8536,8536,8536,8536,85-
30 abr 202436,9936,9936,9936,9936,99-
29 abr 202437,6137,6137,6137,6137,61-
26 abr 202437,6337,6337,6337,6337,63-
25 abr 202437,0637,0637,0637,0637,06-
24 abr 202437,2737,2737,2737,2737,27-
23 abr 202437,3837,3837,3837,3837,38-
22 abr 202436,7636,7636,7636,7636,76-
19 abr 202436,3936,3936,3936,3936,39-
18 abr 202436,9436,9436,9436,9436,94-
17 abr 202437,0937,0937,0937,0937,09-
16 abr 202437,3837,3837,3837,3837,38-
15 abr 202437,3737,3737,3737,3737,37-
12 abr 202437,8737,8737,8737,8737,87-
11 abr 202438,4738,4738,4738,4738,47-
10 abr 202438,2438,2438,2438,2438,24-
09 abr 202438,5038,5038,5038,5038,50-
08 abr 202438,6038,6038,6038,6038,60-
05 abr 202438,6538,6538,6538,6538,65-
04 abr 202438,0338,0338,0338,0338,03-
03 abr 202438,5238,5238,5238,5238,52-
02 abr 202438,3538,3538,3538,3538,35-
01 abr 202438,6438,6438,6438,6438,64-
28 mar 202438,6638,6638,6638,6638,66-
27 mar 202438,6838,6838,6838,6838,68-
26 mar 202438,4438,4438,4438,4438,44-
25 mar 202438,5238,5238,5238,5238,52-
22 mar 202438,6538,6538,6538,6538,65-
21 mar 202438,6938,6938,6938,6938,69-
20 mar 202438,4338,4338,4338,4338,43-
19 mar 202438,0238,0238,0238,0238,02-
18 mar 202437,7937,7937,7937,7937,79-
15 mar 202437,5937,5937,5937,5937,59-
14 mar 202437,9337,9337,9337,9337,93-
13 mar 202438,0138,0138,0138,0138,01-
12 mar 202438,0638,0638,0638,0638,06-
11 mar 202437,4737,4737,4737,4737,47-
08 mar 202437,7637,7637,7637,7637,76-
07 mar 202438,1938,1938,1938,1938,19-
06 mar 202437,6637,6637,6637,6637,66-
05 mar 202437,4037,4037,4037,4037,40-
04 mar 202437,8137,8137,8137,8137,81-
01 mar 202437,7437,7437,7437,7437,74-
29 feb 202437,3037,3037,3037,3037,30-
28 feb 202437,0237,0237,0237,0237,02-
27 feb 202437,0737,0737,0737,0737,07-
26 feb 202437,0237,0237,0237,0237,02-
23 feb 202437,1037,1037,1037,1037,10-
22 feb 202437,0937,0937,0937,0937,09-
21 feb 202436,0736,0736,0736,0736,07-
20 feb 202436,0836,0836,0836,0836,08-
16 feb 202436,4336,4336,4336,4336,43-
15 feb 202436,6436,6436,6436,6436,64-
14 feb 202436,5136,5136,5136,5136,51-
13 feb 202435,9835,9835,9835,9835,98-
12 feb 202436,5036,5036,5036,5036,50-
09 feb 202436,5536,5536,5536,5536,55-
08 feb 202436,2436,2436,2436,2436,24-
07 feb 202436,1436,1436,1436,1436,14-
06 feb 202435,7435,7435,7435,7435,74-
05 feb 202435,6735,6735,6735,6735,67-
02 feb 202435,7835,7835,7835,7835,78-
01 feb 202435,1235,1235,1235,1235,12-
31 ene 202434,5934,5934,5934,5934,59-
30 ene 202435,1535,1535,1535,1535,15-
29 ene 202435,2235,2235,2235,2235,22-
26 ene 202434,8734,8734,8734,8734,87-
25 ene 202434,8534,8534,8534,8534,85-
24 ene 202434,6634,6634,6634,6634,66-
23 ene 202434,5134,5134,5134,5134,51-
22 ene 202434,4534,4534,4534,4534,45-
19 ene 202434,3834,3834,3834,3834,38-
18 ene 202433,9033,9033,9033,9033,90-
17 ene 202433,5733,5733,5733,5733,57-
16 ene 202433,7333,7333,7333,7333,73-
12 ene 202433,8733,8733,8733,8733,87-
11 ene 202433,8433,8433,8433,8433,84-
10 ene 202433,7533,7533,7533,7533,75-
09 ene 202433,4833,4833,4833,4833,48-
08 ene 202433,4833,4833,4833,4833,48-
05 ene 202432,9932,9932,9932,9932,99-
04 ene 202432,8932,8932,8932,8932,89-
03 ene 202432,9332,9332,9332,9332,93-
02 ene 202433,2633,2633,2633,2633,26-
29 dic 202333,6633,6633,6633,6633,66-
28 dic 202333,7533,7533,7533,7533,75-
27 dic 202333,7333,7333,7333,7333,73-
26 dic 202333,6733,6733,6733,6733,67-
22 dic 202333,5433,5433,5433,5433,54-
21 dic 202333,5133,5133,5133,5133,51-
20 dic 202333,1133,1133,1133,1133,11-
19 dic 202333,6233,6233,6233,6233,62-
18 dic 202333,4333,4333,4333,4333,43-
15 dic 202333,2333,2333,2333,2333,23-
15 dic 20230.14 Dividendo
15 dic 20230.95 Plusvalía
14 dic 202334,2334,2334,2334,2333,14-
13 dic 202334,1234,1234,1234,1233,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...