Mercados españoles cerrados

Fidelity Advisor Semiconductors M (FELTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,04+1,67 (+2,41%)
Al cierre: 06:26PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202469,3769,3769,3769,3769,37-
01 may 202467,8367,8367,8367,8367,83-
30 abr 202470,1770,1770,1770,1770,17-
29 abr 202471,2171,2171,2171,2171,21-
26 abr 202470,7770,7770,7770,7770,77-
25 abr 202468,4268,4268,4268,4268,42-
24 abr 202466,6466,6466,6466,6466,64-
23 abr 202466,4566,4566,4566,4566,45-
22 abr 202464,6764,6764,6764,6764,67-
19 abr 202463,3563,3563,3563,3563,35-
18 abr 202466,9066,9066,9066,9066,90-
17 abr 202467,8967,8967,8967,8967,89-
16 abr 202470,0770,0770,0770,0770,07-
15 abr 202469,3669,3669,3669,3669,36-
12 abr 202470,6770,6770,6770,6770,67-
11 abr 202473,0673,0673,0673,0673,06-
10 abr 202471,1371,1371,1371,1371,13-
09 abr 202471,8271,8271,8271,8271,82-
08 abr 202471,5271,5271,5271,5271,52-
05 abr 202471,5571,5571,5571,5571,55-
04 abr 202470,4270,4270,4270,4270,42-
03 abr 202472,4072,4072,4072,4072,40-
02 abr 202471,9971,9971,9971,9971,99-
01 abr 202473,1473,1473,1473,1473,14-
28 mar 202472,4372,4372,4372,4372,43-
27 mar 202472,5772,5772,5772,5772,57-
26 mar 202472,3672,3672,3672,3672,36-
25 mar 202473,1673,1673,1673,1673,16-
22 mar 202473,0473,0473,0473,0473,04-
21 mar 202472,5772,5772,5772,5772,57-
20 mar 202470,9170,9170,9170,9170,91-
19 mar 202469,6369,6369,6369,6369,63-
18 mar 202469,7269,7269,7269,7269,72-
15 mar 202469,5669,5669,5669,5669,56-
14 mar 202470,1370,1370,1370,1370,13-
13 mar 202471,6871,6871,6871,6871,68-
12 mar 202473,2973,2973,2973,2973,29-
11 mar 202471,1071,1071,1071,1071,10-
08 mar 202472,1372,1372,1372,1372,13-
07 mar 202475,4375,4375,4375,4375,43-
06 mar 202472,6372,6372,6372,6372,63-
05 mar 202470,9570,9570,9570,9570,95-
04 mar 202472,0272,0272,0272,0272,02-
01 mar 202471,2771,2771,2771,2771,27-
29 feb 202468,4668,4668,4668,4668,46-
28 feb 202466,8466,8466,8466,8466,84-
27 feb 202467,5267,5267,5267,5267,52-
26 feb 202467,8267,8267,8267,8267,82-
23 feb 202467,0067,0067,0067,0067,00-
22 feb 202467,6067,6067,6067,6067,60-
21 feb 202463,3863,3863,3863,3863,38-
20 feb 202463,7763,7763,7763,7763,77-
16 feb 202465,1065,1065,1065,1065,10-
15 feb 202465,6865,6865,6865,6865,68-
14 feb 202466,0266,0266,0266,0266,02-
13 feb 202464,6964,6964,6964,6964,69-
12 feb 202465,9265,9265,9265,9265,92-
09 feb 202465,9965,9965,9965,9965,99-
08 feb 202464,6764,6764,6764,6764,67-
07 feb 202463,5263,5263,5263,5263,52-
06 feb 202462,3262,3262,3262,3262,32-
05 feb 202462,9362,9362,9362,9362,93-
02 feb 202461,4961,4961,4961,4961,49-
01 feb 202460,3560,3560,3560,3560,35-
31 ene 202459,7659,7659,7659,7659,76-
30 ene 202460,9160,9160,9160,9160,91-
29 ene 202461,5061,5061,5061,5061,50-
26 ene 202460,5660,5660,5660,5660,56-
25 ene 202461,6261,6261,6261,6261,62-
24 ene 202461,9161,9161,9161,9161,91-
23 ene 202461,1161,1161,1161,1161,11-
22 ene 202460,6060,6060,6060,6060,60-
19 ene 202460,3460,3460,3460,3460,34-
18 ene 202458,3458,3458,3458,3458,34-
17 ene 202456,5956,5956,5956,5956,59-
16 ene 202457,0157,0157,0157,0157,01-
12 ene 202456,3656,3656,3656,3656,36-
11 ene 202456,6056,6056,6056,6056,60-
10 ene 202456,3156,3156,3156,3156,31-
09 ene 202456,2556,2556,2556,2556,25-
08 ene 202456,1856,1856,1856,1856,18-
05 ene 202454,0654,0654,0654,0654,06-
04 ene 202453,6353,6353,6353,6353,63-
03 ene 202454,0654,0654,0654,0654,06-
02 ene 202455,1255,1255,1255,1255,12-
29 dic 202356,9456,9456,9456,9456,94-
28 dic 202357,3657,3657,3657,3657,36-
27 dic 202357,4557,4557,4557,4557,45-
26 dic 202357,4257,4257,4257,4257,42-
22 dic 202356,6356,6356,6356,6356,63-
21 dic 202356,5656,5656,5656,5656,56-
21 dic 20230 Dividendo
21 dic 20232.074 Plusvalía
20 dic 202357,0357,0357,0357,0354,96-
19 dic 202358,8258,8258,8258,8256,68-
18 dic 202358,7158,7158,7158,7156,57-
15 dic 202358,6058,6058,6058,6056,47-
14 dic 202358,4658,4658,4658,4656,33-
13 dic 202356,8656,8656,8656,8654,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...