Mercados españoles cerrados

Fidelity Advisor Emerging Asia C (FERCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,66+1,14 (+3,30%)
A partir del 08:06AM EDT. Mercado abierto.
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 202434,5234,5234,5234,5234,52-
01 may 202434,5234,5234,5234,5234,52-
30 abr 202434,5634,5634,5634,5634,56-
29 abr 202435,1135,1135,1135,1135,11-
26 abr 202434,7134,7134,7134,7134,71-
25 abr 202434,4034,4034,4034,4034,40-
24 abr 202434,2934,2934,2934,2934,29-
23 abr 202433,9933,9933,9933,9933,99-
22 abr 202433,4433,4433,4433,4433,44-
19 abr 202432,7932,7932,7932,7932,79-
18 abr 202433,2833,2833,2833,2833,28-
17 abr 202433,3833,3833,3833,3833,38-
16 abr 202433,4533,4533,4533,4533,45-
15 abr 202433,7133,7133,7133,7133,71-
12 abr 202434,0934,0934,0934,0934,09-
11 abr 202435,0835,0835,0835,0835,08-
10 abr 202434,8934,8934,8934,8934,89-
09 abr 202435,2235,2235,2235,2235,22-
08 abr 202434,7834,7834,7834,7834,78-
05 abr 202434,9934,9934,9934,9934,99-
04 abr 202434,7334,7334,7334,7334,73-
03 abr 202434,8234,8234,8234,8234,82-
02 abr 202434,9234,9234,9234,9234,92-
01 abr 202434,8534,8534,8534,8534,85-
28 mar 202434,4734,4734,4734,4734,47-
27 mar 202434,3834,3834,3834,3834,38-
26 mar 202434,6034,6034,6034,6034,60-
25 mar 202434,5534,5534,5534,5534,55-
22 mar 202434,6834,6834,6834,6834,68-
21 mar 202434,8134,8134,8134,8134,81-
20 mar 202434,7034,7034,7034,7034,70-
19 mar 202434,2534,2534,2534,2534,25-
18 mar 202434,5034,5034,5034,5034,50-
15 mar 202434,2334,2334,2334,2334,23-
14 mar 202434,5834,5834,5834,5834,58-
13 mar 202434,8634,8634,8634,8634,86-
12 mar 202435,1435,1435,1435,1435,14-
11 mar 202434,5234,5234,5234,5234,52-
08 mar 202434,3834,3834,3834,3834,38-
07 mar 202434,5534,5534,5534,5534,55-
06 mar 202434,4334,4334,4334,4334,43-
05 mar 202434,0534,0534,0534,0534,05-
04 mar 202434,4934,4934,4934,4934,49-
01 mar 202434,1634,1634,1634,1634,16-
29 feb 202433,5633,5633,5633,5633,56-
28 feb 202433,2733,2733,2733,2733,27-
27 feb 202433,6433,6433,6433,6433,64-
26 feb 202433,4933,4933,4933,4933,49-
23 feb 202433,3033,3033,3033,3033,30-
22 feb 202433,3533,3533,3533,3533,35-
21 feb 202432,8732,8732,8732,8732,87-
20 feb 202432,7732,7732,7732,7732,77-
16 feb 202432,8632,8632,8632,8632,86-
15 feb 202432,7332,7332,7332,7332,73-
14 feb 202432,3432,3432,3432,3432,34-
13 feb 202432,0032,0032,0032,0032,00-
12 feb 202432,4732,4732,4732,4732,47-
09 feb 202432,3332,3332,3332,3332,33-
08 feb 202432,1832,1832,1832,1832,18-
07 feb 202432,0932,0932,0932,0932,09-
06 feb 202431,8031,8031,8031,8031,80-
05 feb 202431,2131,2131,2131,2131,21-
02 feb 202431,3831,3831,3831,3831,38-
01 feb 202431,6031,6031,6031,6031,60-
31 ene 202431,1731,1731,1731,1731,17-
30 ene 202431,4731,4731,4731,4731,47-
29 ene 202431,7831,7831,7831,7831,78-
26 ene 202431,8231,8231,8231,8231,82-
25 ene 202432,2232,2232,2232,2232,22-
24 ene 202432,1732,1732,1732,1732,17-
23 ene 202431,8731,8731,8731,8731,87-
22 ene 202431,8031,8031,8031,8031,80-
19 ene 202432,2032,2032,2032,2032,20-
18 ene 202431,7531,7531,7531,7531,75-
17 ene 202431,2931,2931,2931,2931,29-
16 ene 202431,9531,9531,9531,9531,95-
12 ene 202432,3432,3432,3432,3432,34-
11 ene 202432,5232,5232,5232,5232,52-
10 ene 202432,1632,1632,1632,1632,16-
09 ene 202432,0732,0732,0732,0732,07-
08 ene 202432,2732,2732,2732,2732,27-
05 ene 202432,1332,1332,1332,1332,13-
04 ene 202432,2432,2432,2432,2432,24-
03 ene 202432,3732,3732,3732,3732,37-
02 ene 202432,5632,5632,5632,5632,56-
29 dic 202333,0533,0533,0533,0533,05-
28 dic 202332,9832,9832,9832,9832,98-
27 dic 202332,6632,6632,6632,6632,66-
26 dic 202332,4632,4632,4632,4632,46-
22 dic 202332,3332,3332,3332,3332,33-
21 dic 202332,4232,4232,4232,4232,42-
20 dic 202331,9031,9031,9031,9031,90-
19 dic 202332,5732,5732,5732,5732,57-
18 dic 202332,3732,3732,3732,3732,37-
15 dic 202332,4632,4632,4632,4632,46-
14 dic 202332,4432,4432,4432,4432,44-
13 dic 202331,9831,9831,9831,9831,98-
12 dic 202331,9031,9031,9031,9031,90-
11 dic 202331,9231,9231,9231,9231,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...