Mercados españoles abiertos en 55 mins

Fidelity Advisor Semiconductors I (FELIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,28+2,07 (+2,68%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202479,2879,2879,2879,2879,28-
24 abr 202477,2177,2177,2177,2177,21-
23 abr 202476,9976,9976,9976,9976,99-
22 abr 202474,9374,9374,9374,9374,93-
19 abr 202473,4073,4073,4073,4073,40-
18 abr 202477,5177,5177,5177,5177,51-
17 abr 202478,6578,6578,6578,6578,65-
16 abr 202481,1881,1881,1881,1881,18-
15 abr 202480,3580,3580,3580,3580,35-
12 abr 202481,8781,8781,8781,8781,87-
11 abr 202484,6384,6384,6384,6384,63-
10 abr 202482,4082,4082,4082,4082,40-
09 abr 202483,2083,2083,2083,2083,20-
08 abr 202482,8582,8582,8582,8582,85-
05 abr 202482,8882,8882,8882,8882,88-
04 abr 202481,5781,5781,5781,5781,57-
03 abr 202483,8683,8683,8683,8683,86-
02 abr 202483,3983,3983,3983,3983,39-
01 abr 202484,7284,7284,7284,7284,72-
28 mar 202483,8983,8983,8983,8983,89-
27 mar 202484,0584,0584,0584,0584,05-
26 mar 202483,8183,8183,8183,8183,81-
25 mar 202484,7484,7484,7484,7484,74-
22 mar 202484,5984,5984,5984,5984,59-
21 mar 202484,0484,0484,0484,0484,04-
20 mar 202482,1382,1382,1382,1382,13-
19 mar 202480,6480,6480,6480,6480,64-
18 mar 202480,7380,7380,7380,7380,73-
15 mar 202480,5580,5580,5580,5580,55-
14 mar 202481,2181,2181,2181,2181,21-
13 mar 202483,0183,0183,0183,0183,01-
12 mar 202484,8684,8684,8684,8684,86-
11 mar 202482,3382,3382,3382,3382,33-
08 mar 202483,5283,5283,5283,5283,52-
07 mar 202487,3487,3487,3487,3487,34-
06 mar 202484,1084,1084,1084,1084,10-
05 mar 202482,1482,1482,1482,1482,14-
04 mar 202483,3983,3983,3983,3983,39-
01 mar 202482,5282,5282,5282,5282,52-
29 feb 202479,2679,2679,2679,2679,26-
28 feb 202477,3877,3877,3877,3877,38-
27 feb 202478,1778,1778,1778,1778,17-
26 feb 202478,5278,5278,5278,5278,52-
23 feb 202477,5677,5677,5677,5677,56-
22 feb 202478,2678,2678,2678,2678,26-
21 feb 202473,3773,3773,3773,3773,37-
20 feb 202473,8273,8273,8273,8273,82-
16 feb 202475,3675,3675,3675,3675,36-
15 feb 202476,0376,0376,0376,0376,03-
14 feb 202476,4376,4376,4376,4376,43-
13 feb 202474,8874,8874,8874,8874,88-
12 feb 202476,3076,3076,3076,3076,30-
09 feb 202476,3876,3876,3876,3876,38-
08 feb 202474,8674,8674,8674,8674,86-
07 feb 202473,5273,5273,5273,5273,52-
06 feb 202472,1372,1372,1372,1372,13-
05 feb 202472,8372,8372,8372,8372,83-
02 feb 202471,1771,1771,1771,1771,17-
01 feb 202469,8569,8569,8569,8569,85-
31 ene 202469,1669,1669,1669,1669,16-
30 ene 202470,4970,4970,4970,4970,49-
29 ene 202471,1771,1771,1771,1771,17-
26 ene 202470,0970,0970,0970,0970,09-
25 ene 202471,3171,3171,3171,3171,31-
24 ene 202471,6471,6471,6471,6471,64-
23 ene 202470,7170,7170,7170,7170,71-
22 ene 202470,1270,1270,1270,1270,12-
19 ene 202469,8269,8269,8269,8269,82-
18 ene 202467,5067,5067,5067,5067,50-
17 ene 202465,4865,4865,4865,4865,48-
16 ene 202465,9665,9665,9665,9665,96-
12 ene 202465,2165,2165,2165,2165,21-
11 ene 202465,4865,4865,4865,4865,48-
10 ene 202465,1565,1565,1565,1565,15-
09 ene 202465,0765,0765,0765,0765,07-
08 ene 202464,9964,9964,9964,9964,99-
05 ene 202462,5462,5462,5462,5462,54-
04 ene 202462,0562,0562,0562,0562,05-
03 ene 202462,5462,5462,5462,5462,54-
02 ene 202463,7763,7763,7763,7763,77-
29 dic 202365,8765,8765,8765,8765,87-
28 dic 202366,3666,3666,3666,3666,36-
27 dic 202366,4566,4566,4566,4566,45-
26 dic 202366,4266,4266,4266,4266,42-
22 dic 202365,5165,5165,5165,5165,51-
21 dic 202365,4365,4365,4365,4365,43-
21 dic 20230 Dividendo
21 dic 20232.074 Plusvalía
20 dic 202365,6565,6565,6565,6563,58-
19 dic 202367,7167,7167,7167,7165,57-
18 dic 202367,5867,5867,5867,5865,45-
15 dic 202367,4567,4567,4567,4565,32-
14 dic 202367,2967,2967,2967,2965,16-
13 dic 202365,4465,4465,4465,4463,37-
12 dic 202364,3564,3564,3564,3562,32-
11 dic 202363,8263,8263,8263,8261,80-
08 dic 202362,5162,5162,5162,5160,54-
07 dic 202361,8961,8961,8961,8959,93-
06 dic 202360,4360,4360,4360,4358,52-
05 dic 202360,8460,8460,8460,8458,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...