Mercados españoles abiertos en 5 hrs 3 min

Fidelity K (FFDKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,61+0,58 (+0,64%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202491,6191,6191,6191,6191,61-
01 jul 202491,0391,0391,0391,0391,03-
28 jun 202490,6090,6090,6090,6090,60-
27 jun 202491,3391,3391,3391,3391,33-
26 jun 202491,2591,2591,2591,2591,25-
25 jun 202491,1191,1191,1191,1191,11-
24 jun 202490,3490,3490,3490,3490,34-
21 jun 202491,0591,0591,0591,0591,05-
20 jun 202491,3491,3491,3491,3491,34-
18 jun 202491,9691,9691,9691,9691,96-
17 jun 202491,7491,7491,7491,7491,74-
14 jun 202490,8990,8990,8990,8990,89-
13 jun 202490,8490,8490,8490,8490,84-
12 jun 202490,3590,3590,3590,3590,35-
11 jun 202489,2989,2989,2989,2989,29-
10 jun 202488,6588,6588,6588,6588,65-
07 jun 202488,0788,0788,0788,0788,07-
06 jun 202488,1788,1788,1788,1788,17-
05 jun 202488,3488,3488,3488,3488,34-
04 jun 202486,8786,8786,8786,8786,87-
03 jun 202486,7886,7886,7886,7886,78-
31 may 202486,6886,6886,6886,6886,68-
30 may 202486,4586,4586,4586,4586,45-
29 may 202487,3387,3387,3387,3387,33-
28 may 202487,9287,9287,9287,9287,92-
24 may 202487,7187,7187,7187,7187,71-
23 may 202486,8986,8986,8986,8986,89-
22 may 202487,0687,0687,0687,0687,06-
21 may 202487,2687,2687,2687,2687,26-
20 may 202486,9786,9786,9786,9786,97-
17 may 202486,5686,5686,5686,5686,56-
16 may 202486,3986,3986,3986,3986,39-
15 may 202486,8886,8886,8886,8886,88-
14 may 202485,4685,4685,4685,4685,46-
13 may 202485,0185,0185,0185,0185,01-
10 may 202485,2885,2885,2885,2885,28-
09 may 202485,1485,1485,1485,1485,14-
08 may 202484,6684,6684,6684,6684,66-
07 may 202484,6484,6484,6484,6484,64-
06 may 202484,4884,4884,4884,4884,48-
03 may 202483,3983,3983,3983,3983,39-
02 may 202482,2882,2882,2882,2882,28-
01 may 202481,4181,4181,4181,4181,41-
30 abr 202481,6781,6781,6781,6781,67-
29 abr 202483,0583,0583,0583,0583,05-
26 abr 202483,1483,1483,1483,1483,14-
25 abr 202481,4881,4881,4881,4881,48-
24 abr 202481,7981,7981,7981,7981,79-
23 abr 202481,8081,8081,8081,8081,80-
22 abr 202480,7280,7280,7280,7280,72-
19 abr 202480,0180,0180,0180,0180,01-
18 abr 202481,1581,1581,1581,1581,15-
17 abr 202481,5681,5681,5681,5681,56-
16 abr 202482,1582,1582,1582,1582,15-
15 abr 202482,1382,1382,1382,1382,13-
12 abr 202483,3383,3383,3383,3383,33-
11 abr 202484,4384,4384,4384,4384,43-
10 abr 202483,5283,5283,5283,5283,52-
09 abr 202484,0484,0484,0484,0484,04-
08 abr 202484,2084,2084,2084,2084,20-
05 abr 202484,3484,3484,3484,3484,34-
04 abr 202483,0483,0483,0483,0483,04-
03 abr 202484,2884,2884,2884,2884,28-
02 abr 202483,9783,9783,9783,9783,97-
01 abr 202484,6884,6884,6884,6884,68-
28 mar 202484,6584,6584,6584,6584,65-
27 mar 202484,6884,6884,6884,6884,68-
26 mar 202484,3384,3384,3384,3384,33-
25 mar 202484,6384,6384,6384,6384,63-
22 mar 202485,0885,0885,0885,0885,08-
21 mar 202484,9584,9584,9584,9584,95-
20 mar 202484,5684,5684,5684,5684,56-
19 mar 202483,7183,7183,7183,7183,71-
18 mar 202483,0483,0483,0483,0483,04-
15 mar 202482,3282,3282,3282,3282,32-
14 mar 202482,9882,9882,9882,9882,98-
13 mar 202482,7882,7882,7882,7882,78-
12 mar 202482,9182,9182,9182,9182,91-
11 mar 202481,6781,6781,6781,6781,67-
08 mar 202482,0182,0182,0182,0182,01-
07 mar 202482,9282,9282,9282,9282,92-
06 mar 202481,8481,8481,8481,8481,84-
05 mar 202481,4481,4481,4481,4481,44-
04 mar 202482,5682,5682,5682,5682,56-
01 mar 202482,7982,7982,7982,7982,79-
29 feb 202481,8681,8681,8681,8681,86-
28 feb 202481,4481,4481,4481,4481,44-
27 feb 202481,6481,6481,6481,6481,64-
26 feb 202481,5881,5881,5881,5881,58-
23 feb 202481,8581,8581,8581,8581,85-
22 feb 202481,8081,8081,8081,8081,80-
21 feb 202479,6479,6479,6479,6479,64-
20 feb 202479,5979,5979,5979,5979,59-
16 feb 202480,1880,1880,1880,1880,18-
15 feb 202480,6080,6080,6080,6080,60-
14 feb 202480,5380,5380,5380,5380,53-
13 feb 202479,7279,7279,7279,7279,72-
12 feb 202480,6980,6980,6980,6980,69-
09 feb 202481,1081,1081,1081,1081,10-
08 feb 202480,3180,3180,3180,3180,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...