Mercados españoles abiertos en 8 hrs 42 min

Fidelity Advisor Emerging Asia I (FERIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,58-0,04 (-0,09%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202442,5842,5842,5842,5842,58-
30 abr 202442,6242,6242,6242,6242,62-
29 abr 202443,3043,3043,3043,3043,30-
26 abr 202442,8142,8142,8142,8142,81-
25 abr 202442,4242,4242,4242,4242,42-
24 abr 202442,2942,2942,2942,2942,29-
23 abr 202441,9141,9141,9141,9141,91-
22 abr 202441,2441,2441,2441,2441,24-
19 abr 202440,4340,4340,4340,4340,43-
18 abr 202441,0341,0341,0341,0341,03-
17 abr 202441,1641,1641,1641,1641,16-
16 abr 202441,2441,2441,2441,2441,24-
15 abr 202441,5641,5641,5641,5641,56-
12 abr 202442,0342,0342,0342,0342,03-
11 abr 202443,2443,2443,2443,2443,24-
10 abr 202443,0143,0143,0143,0143,01-
09 abr 202443,4143,4143,4143,4143,41-
08 abr 202442,8742,8742,8742,8742,87-
05 abr 202443,1343,1343,1343,1343,13-
04 abr 202442,8042,8042,8042,8042,80-
03 abr 202442,9142,9142,9142,9142,91-
02 abr 202443,0443,0443,0443,0443,04-
01 abr 202442,9442,9442,9442,9442,94-
28 mar 202442,4842,4842,4842,4842,48-
27 mar 202442,3742,3742,3742,3742,37-
26 mar 202442,6442,6442,6442,6442,64-
25 mar 202442,5742,5742,5742,5742,57-
22 mar 202442,7342,7342,7342,7342,73-
21 mar 202442,8942,8942,8942,8942,89-
20 mar 202442,7542,7542,7542,7542,75-
19 mar 202442,1942,1942,1942,1942,19-
18 mar 202442,5142,5142,5142,5142,51-
15 mar 202442,1742,1742,1742,1742,17-
14 mar 202442,6042,6042,6042,6042,60-
13 mar 202442,9442,9442,9442,9442,94-
12 mar 202443,2943,2943,2943,2943,29-
11 mar 202442,5142,5142,5142,5142,51-
08 mar 202442,3542,3542,3542,3542,35-
07 mar 202442,5542,5542,5542,5542,55-
06 mar 202442,4042,4042,4042,4042,40-
05 mar 202441,9341,9341,9341,9341,93-
04 mar 202442,4742,4742,4742,4742,47-
01 mar 202442,0642,0642,0642,0642,06-
29 feb 202441,3341,3341,3341,3341,33-
28 feb 202440,9740,9740,9740,9740,97-
27 feb 202441,4241,4241,4241,4241,42-
26 feb 202441,2341,2341,2341,2341,23-
23 feb 202440,9940,9940,9940,9940,99-
22 feb 202441,0641,0641,0641,0641,06-
21 feb 202440,4640,4640,4640,4640,46-
20 feb 202440,3340,3340,3340,3340,33-
16 feb 202440,4540,4540,4540,4540,45-
15 feb 202440,2840,2840,2840,2840,28-
14 feb 202439,8139,8139,8139,8139,81-
13 feb 202439,3839,3839,3839,3839,38-
12 feb 202439,9639,9639,9639,9639,96-
09 feb 202439,7839,7839,7839,7839,78-
08 feb 202439,6039,6039,6039,6039,60-
07 feb 202439,4839,4839,4839,4839,48-
06 feb 202439,1339,1339,1339,1339,13-
05 feb 202438,4038,4038,4038,4038,40-
02 feb 202438,6138,6138,6138,6138,61-
01 feb 202438,8838,8838,8838,8838,88-
31 ene 202438,3538,3538,3538,3538,35-
30 ene 202438,7138,7138,7138,7138,71-
29 ene 202439,0939,0939,0939,0939,09-
26 ene 202439,1439,1439,1439,1439,14-
25 ene 202439,6339,6339,6339,6339,63-
24 ene 202439,5639,5639,5639,5639,56-
23 ene 202439,2039,2039,2039,2039,20-
22 ene 202439,1139,1139,1139,1139,11-
19 ene 202439,6039,6039,6039,6039,60-
18 ene 202439,0539,0539,0539,0539,05-
17 ene 202438,4838,4838,4838,4838,48-
16 ene 202439,2939,2939,2939,2939,29-
12 ene 202439,7639,7639,7639,7639,76-
11 ene 202439,9839,9839,9839,9839,98-
10 ene 202439,5439,5439,5439,5439,54-
09 ene 202439,4339,4339,4339,4339,43-
08 ene 202439,6739,6739,6739,6739,67-
05 ene 202439,5039,5039,5039,5039,50-
04 ene 202439,6339,6339,6339,6339,63-
03 ene 202439,8039,8039,8039,8039,80-
02 ene 202440,0240,0240,0240,0240,02-
29 dic 202340,6340,6340,6340,6340,63-
28 dic 202340,5440,5440,5440,5440,54-
27 dic 202340,1440,1440,1440,1440,14-
26 dic 202339,8939,8939,8939,8939,89-
22 dic 202339,7439,7439,7439,7439,74-
21 dic 202339,8439,8439,8439,8439,84-
20 dic 202339,2039,2039,2039,2039,20-
19 dic 202340,0340,0340,0340,0340,03-
18 dic 202339,7839,7839,7839,7839,78-
15 dic 202339,8839,8839,8839,8839,88-
14 dic 202339,8539,8539,8539,8539,85-
13 dic 202339,2939,2939,2939,2939,29-
12 dic 202339,1939,1939,1939,1939,19-
11 dic 202339,2239,2239,2239,2239,22-
08 dic 202339,0139,0139,0139,0139,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...