Mercados españoles cerrados

Fidelity (FFIDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
90,56-0,74 (-0,81%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202490,5690,5690,5690,5690,56-
27 jun 202491,3091,3091,3091,3091,30-
26 jun 202491,2291,2291,2291,2291,22-
25 jun 202491,0891,0891,0891,0891,08-
24 jun 202490,3190,3190,3190,3190,31-
21 jun 202491,0291,0291,0291,0291,02-
20 jun 202491,3191,3191,3191,3191,31-
18 jun 202491,9291,9291,9291,9291,92-
17 jun 202491,7191,7191,7191,7191,71-
14 jun 202490,8690,8690,8690,8690,86-
13 jun 202490,8190,8190,8190,8190,81-
12 jun 202490,3190,3190,3190,3190,31-
11 jun 202489,2589,2589,2589,2589,25-
10 jun 202488,6188,6188,6188,6188,61-
07 jun 202488,0488,0488,0488,0488,04-
06 jun 202488,1388,1388,1388,1388,13-
05 jun 202488,3188,3188,3188,3188,31-
04 jun 202486,8486,8486,8486,8486,84-
03 jun 202486,7586,7586,7586,7586,75-
31 may 202486,6586,6586,6586,6586,65-
30 may 202486,4286,4286,4286,4286,42-
29 may 202487,3087,3087,3087,3087,30-
28 may 202487,8987,8987,8987,8987,89-
24 may 202487,6987,6987,6987,6987,69-
23 may 202486,8686,8686,8686,8686,86-
22 may 202487,0387,0387,0387,0387,03-
21 may 202487,2387,2387,2387,2387,23-
20 may 202486,9486,9486,9486,9486,94-
17 may 202486,5386,5386,5386,5386,53-
16 may 202486,3786,3786,3786,3786,37-
15 may 202486,8586,8586,8586,8586,85-
14 may 202485,4485,4485,4485,4485,44-
13 may 202484,9984,9984,9984,9984,99-
10 may 202485,2685,2685,2685,2685,26-
09 may 202485,1285,1285,1285,1285,12-
08 may 202484,6484,6484,6484,6484,64-
07 may 202484,6184,6184,6184,6184,61-
06 may 202484,4684,4684,4684,4684,46-
03 may 202483,3783,3783,3783,3783,37-
02 may 202482,2682,2682,2682,2682,26-
01 may 202481,3981,3981,3981,3981,39-
30 abr 202481,6581,6581,6581,6581,65-
29 abr 202483,0383,0383,0383,0383,03-
26 abr 202483,1283,1283,1283,1283,12-
25 abr 202481,4681,4681,4681,4681,46-
24 abr 202481,7781,7781,7781,7781,77-
23 abr 202481,7881,7881,7881,7881,78-
22 abr 202480,7080,7080,7080,7080,70-
19 abr 202479,9979,9979,9979,9979,99-
18 abr 202481,1381,1381,1381,1381,13-
17 abr 202481,5481,5481,5481,5481,54-
16 abr 202482,1382,1382,1382,1382,13-
15 abr 202482,1282,1282,1282,1282,12-
12 abr 202483,3183,3183,3183,3183,31-
11 abr 202484,4284,4284,4284,4284,42-
10 abr 202483,5083,5083,5083,5083,50-
09 abr 202484,0284,0284,0284,0284,02-
08 abr 202484,1984,1984,1984,1984,19-
05 abr 202484,3284,3284,3284,3284,32-
04 abr 202483,0283,0283,0283,0283,02-
03 abr 202484,2784,2784,2784,2784,27-
02 abr 202483,9583,9583,9583,9583,95-
01 abr 202484,6684,6684,6684,6684,66-
28 mar 202484,6384,6384,6384,6384,63-
27 mar 202484,6684,6684,6684,6684,66-
26 mar 202484,3184,3184,3184,3184,31-
25 mar 202484,6284,6284,6284,6284,62-
22 mar 202485,0685,0685,0685,0685,06-
21 mar 202484,9384,9384,9384,9384,93-
20 mar 202484,5484,5484,5484,5484,54-
19 mar 202483,6983,6983,6983,6983,69-
18 mar 202483,0383,0383,0383,0383,03-
15 mar 202482,3182,3182,3182,3182,31-
14 mar 202482,9682,9682,9682,9682,96-
13 mar 202482,7782,7782,7782,7782,77-
12 mar 202482,9082,9082,9082,9082,90-
11 mar 202481,6681,6681,6681,6681,66-
08 mar 202481,9981,9981,9981,9981,99-
07 mar 202482,9182,9182,9182,9182,91-
06 mar 202481,8381,8381,8381,8381,83-
05 mar 202481,4381,4381,4381,4381,43-
04 mar 202482,5582,5582,5582,5582,55-
01 mar 202482,7882,7882,7882,7882,78-
29 feb 202481,8581,8581,8581,8581,85-
28 feb 202481,4381,4381,4381,4381,43-
27 feb 202481,5781,5781,5781,5781,57-
26 feb 202481,5781,5781,5781,5781,57-
23 feb 202481,8481,8481,8481,8481,84-
22 feb 202481,7981,7981,7981,7981,79-
21 feb 202479,6379,6379,6379,6379,63-
20 feb 202479,5879,5879,5879,5879,58-
16 feb 202480,1780,1780,1780,1780,17-
15 feb 202480,5980,5980,5980,5980,59-
14 feb 202480,5280,5280,5280,5280,52-
13 feb 202479,7179,7179,7179,7179,71-
12 feb 202480,6880,6880,6880,6880,68-
09 feb 202481,0981,0981,0981,0981,09-
08 feb 202480,3080,3080,3080,3080,30-
07 feb 202480,2880,2880,2880,2880,28-
06 feb 202479,3079,3079,3079,3079,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...