Mercados españoles cerrados

Fidelity Advisor Diversified Stock A (FDTOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,23+0,40 (+1,18%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202433,8333,8333,8333,8333,83-
01 may 202433,4233,4233,4233,4233,42-
30 abr 202433,5533,5533,5533,5533,55-
29 abr 202434,1234,1234,1234,1234,12-
26 abr 202434,1334,1334,1334,1334,13-
25 abr 202433,6233,6233,6233,6233,62-
24 abr 202433,8133,8133,8133,8133,81-
23 abr 202433,9133,9133,9133,9133,91-
22 abr 202433,3533,3533,3533,3533,35-
19 abr 202433,0133,0133,0133,0133,01-
18 abr 202433,5133,5133,5133,5133,51-
17 abr 202433,6533,6533,6533,6533,65-
16 abr 202433,9133,9133,9133,9133,91-
15 abr 202433,9033,9033,9033,9033,90-
12 abr 202434,3534,3534,3534,3534,35-
11 abr 202434,9034,9034,9034,9034,90-
10 abr 202434,6934,6934,6934,6934,69-
09 abr 202434,9334,9334,9334,9334,93-
08 abr 202435,0235,0235,0235,0235,02-
05 abr 202435,0635,0635,0635,0635,06-
04 abr 202434,5034,5034,5034,5034,50-
03 abr 202434,9434,9434,9434,9434,94-
02 abr 202434,7934,7934,7934,7934,79-
01 abr 202435,0535,0535,0535,0535,05-
28 mar 202435,0835,0835,0835,0835,08-
27 mar 202435,0935,0935,0935,0935,09-
26 mar 202434,8834,8834,8834,8834,88-
25 mar 202434,9534,9534,9534,9534,95-
22 mar 202435,0735,0735,0735,0735,07-
21 mar 202435,1035,1035,1035,1035,10-
20 mar 202434,8634,8634,8634,8634,86-
19 mar 202434,4934,4934,4934,4934,49-
18 mar 202434,2934,2934,2934,2934,29-
15 mar 202434,1034,1034,1034,1034,10-
14 mar 202434,4234,4234,4234,4234,42-
13 mar 202434,4834,4834,4834,4834,48-
12 mar 202434,5334,5334,5334,5334,53-
11 mar 202434,0034,0034,0034,0034,00-
08 mar 202434,2634,2634,2634,2634,26-
07 mar 202434,6534,6534,6534,6534,65-
06 mar 202434,1834,1834,1834,1834,18-
05 mar 202433,9433,9433,9433,9433,94-
04 mar 202434,3134,3134,3134,3134,31-
01 mar 202434,2434,2434,2434,2434,24-
29 feb 202433,8433,8433,8433,8433,84-
28 feb 202433,6033,6033,6033,6033,60-
27 feb 202433,6333,6333,6333,6333,63-
26 feb 202433,5933,5933,5933,5933,59-
23 feb 202433,6733,6733,6733,6733,67-
22 feb 202433,6633,6633,6633,6633,66-
21 feb 202432,7332,7332,7332,7332,73-
20 feb 202432,7432,7432,7432,7432,74-
16 feb 202433,0633,0633,0633,0633,06-
15 feb 202433,2533,2533,2533,2533,25-
14 feb 202433,1433,1433,1433,1433,14-
13 feb 202432,6532,6532,6532,6532,65-
12 feb 202433,1233,1233,1233,1233,12-
09 feb 202433,1733,1733,1733,1733,17-
08 feb 202432,8932,8932,8932,8932,89-
07 feb 202432,8032,8032,8032,8032,80-
06 feb 202432,4432,4432,4432,4432,44-
05 feb 202432,3732,3732,3732,3732,37-
02 feb 202432,4732,4732,4732,4732,47-
01 feb 202431,8731,8731,8731,8731,87-
31 ene 202431,3931,3931,3931,3931,39-
30 ene 202431,9031,9031,9031,9031,90-
29 ene 202431,9731,9731,9731,9731,97-
26 ene 202431,6531,6531,6531,6531,65-
25 ene 202431,6331,6331,6331,6331,63-
24 ene 202431,4631,4631,4631,4631,46-
23 ene 202431,3231,3231,3231,3231,32-
22 ene 202431,2731,2731,2731,2731,27-
19 ene 202431,2031,2031,2031,2031,20-
18 ene 202430,7730,7730,7730,7730,77-
17 ene 202430,4730,4730,4730,4730,47-
16 ene 202430,6130,6130,6130,6130,61-
12 ene 202430,7430,7430,7430,7430,74-
11 ene 202430,7230,7230,7230,7230,72-
10 ene 202430,6430,6430,6430,6430,64-
09 ene 202430,3930,3930,3930,3930,39-
08 ene 202430,3930,3930,3930,3930,39-
05 ene 202429,9429,9429,9429,9429,94-
04 ene 202429,8529,8529,8529,8529,85-
03 ene 202429,8929,8929,8929,8929,89-
02 ene 202430,1930,1930,1930,1930,19-
29 dic 202330,5530,5530,5530,5530,55-
28 dic 202330,6330,6330,6330,6330,63-
27 dic 202330,6230,6230,6230,6230,62-
26 dic 202330,5630,5630,5630,5630,56-
22 dic 202330,4430,4430,4430,4430,44-
21 dic 202330,4130,4130,4130,4130,41-
20 dic 202330,0630,0630,0630,0630,06-
19 dic 202330,5230,5230,5230,5230,52-
18 dic 202330,3430,3430,3430,3430,34-
15 dic 202330,1630,1630,1630,1630,16-
15 dic 20230.085 Dividendo
15 dic 20230.95 Plusvalía
14 dic 202331,1231,1231,1231,1230,09-
13 dic 202331,0231,0231,0231,0229,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...