Mercados españoles cerrados en 31 mins
IBEX 35
10.911,90 -145,10 (-1,31%) Euro Stoxx 50
4.901,30 -28,69 (-0,58%) Dólar/Euro
1,0746 +0,0003 (+0,03%) Petróleo Brent
86,82 +0,22 (+0,25%) Oro
2.332,50 -6,40 (-0,27%) Bitcoin EUR
57.682,51 -757,36 (-1,30%)
Fidelity Advisor Emerging Asia A (FEAAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 42,96 | 42,96 | 42,96 | 42,96 | 42,96 | - |
| 28 jun 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
| 27 jun 2024 | 42,99 | 42,99 | 42,99 | 42,99 | 42,99 | - |
| 26 jun 2024 | 43,27 | 43,27 | 43,27 | 43,27 | 43,27 | - |
| 25 jun 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
| 24 jun 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
| 21 jun 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 43,47 | - |
| 20 jun 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
| 18 jun 2024 | 43,92 | 43,92 | 43,92 | 43,92 | 43,92 | - |
| 17 jun 2024 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
| 14 jun 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
| 13 jun 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
| 12 jun 2024 | 43,23 | 43,23 | 43,23 | 43,23 | 43,23 | - |
| 11 jun 2024 | 42,84 | 42,84 | 42,84 | 42,84 | 42,84 | - |
| 10 jun 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | - |
| 07 jun 2024 | 42,66 | 42,66 | 42,66 | 42,66 | 42,66 | - |
| 06 jun 2024 | 42,76 | 42,76 | 42,76 | 42,76 | 42,76 | - |
| 05 jun 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
| 04 jun 2024 | 41,69 | 41,69 | 41,69 | 41,69 | 41,69 | - |
| 03 jun 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 42,28 | - |
| 31 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 30 may 2024 | 41,88 | 41,88 | 41,88 | 41,88 | 41,88 | - |
| 29 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
| 28 may 2024 | 42,82 | 42,82 | 42,82 | 42,82 | 42,82 | - |
| 24 may 2024 | 42,98 | 42,98 | 42,98 | 42,98 | 42,98 | - |
| 23 may 2024 | 42,80 | 42,80 | 42,80 | 42,80 | 42,80 | - |
| 22 may 2024 | 43,14 | 43,14 | 43,14 | 43,14 | 43,14 | - |
| 21 may 2024 | 43,11 | 43,11 | 43,11 | 43,11 | 43,11 | - |
| 20 may 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
| 17 may 2024 | 43,66 | 43,66 | 43,66 | 43,66 | 43,66 | - |
| 16 may 2024 | 43,45 | 43,45 | 43,45 | 43,45 | 43,45 | - |
| 15 may 2024 | 43,24 | 43,24 | 43,24 | 43,24 | 43,24 | - |
| 14 may 2024 | 42,52 | 42,52 | 42,52 | 42,52 | 42,52 | - |
| 13 may 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
| 10 may 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
| 09 may 2024 | 42,15 | 42,15 | 42,15 | 42,15 | 42,15 | - |
| 08 may 2024 | 41,98 | 41,98 | 41,98 | 41,98 | 41,98 | - |
| 07 may 2024 | 42,07 | 42,07 | 42,07 | 42,07 | 42,07 | - |
| 06 may 2024 | 42,50 | 42,50 | 42,50 | 42,50 | 42,50 | - |
| 03 may 2024 | 42,38 | 42,38 | 42,38 | 42,38 | 42,38 | - |
| 02 may 2024 | 41,93 | 41,93 | 41,93 | 41,93 | 41,93 | - |
| 01 may 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 30 abr 2024 | 40,64 | 40,64 | 40,64 | 40,64 | 40,64 | - |
| 29 abr 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
| 26 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
| 25 abr 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
| 24 abr 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
| 23 abr 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 22 abr 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
| 19 abr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
| 18 abr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 17 abr 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 16 abr 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
| 15 abr 2024 | 39,63 | 39,63 | 39,63 | 39,63 | 39,63 | - |
| 12 abr 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 11 abr 2024 | 41,24 | 41,24 | 41,24 | 41,24 | 41,24 | - |
| 10 abr 2024 | 41,02 | 41,02 | 41,02 | 41,02 | 41,02 | - |
| 09 abr 2024 | 41,40 | 41,40 | 41,40 | 41,40 | 41,40 | - |
| 08 abr 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
| 05 abr 2024 | 41,13 | 41,13 | 41,13 | 41,13 | 41,13 | - |
| 04 abr 2024 | 40,82 | 40,82 | 40,82 | 40,82 | 40,82 | - |
| 03 abr 2024 | 40,93 | 40,93 | 40,93 | 40,93 | 40,93 | - |
| 02 abr 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
| 01 abr 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
| 28 mar 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
| 27 mar 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 26 mar 2024 | 40,67 | 40,67 | 40,67 | 40,67 | 40,67 | - |
| 25 mar 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 22 mar 2024 | 40,75 | 40,75 | 40,75 | 40,75 | 40,75 | - |
| 21 mar 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 20 mar 2024 | 40,77 | 40,77 | 40,77 | 40,77 | 40,77 | - |
| 19 mar 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
| 18 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 40,54 | - |
| 15 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 14 mar 2024 | 40,63 | 40,63 | 40,63 | 40,63 | 40,63 | - |
| 13 mar 2024 | 40,96 | 40,96 | 40,96 | 40,96 | 40,96 | - |
| 12 mar 2024 | 41,29 | 41,29 | 41,29 | 41,29 | 41,29 | - |
| 11 mar 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
| 08 mar 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
| 07 mar 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 06 mar 2024 | 40,45 | 40,45 | 40,45 | 40,45 | 40,45 | - |
| 05 mar 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 04 mar 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
| 01 mar 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 29 feb 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 28 feb 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 27 feb 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 26 feb 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 23 feb 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 22 feb 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 21 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 20 feb 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 16 feb 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 15 feb 2024 | 38,43 | 38,43 | 38,43 | 38,43 | 38,43 | - |
| 14 feb 2024 | 37,98 | 37,98 | 37,98 | 37,98 | 37,98 | - |
| 13 feb 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 12 feb 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 09 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 08 feb 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
| *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.