Mercados españoles cerrados

Fidelity Growth Company K (FGCKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,97+0,93 (+2,65%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202435,9735,9735,9735,9735,97-
25 abr 202435,0435,0435,0435,0435,04-
24 abr 202435,1335,1335,1335,1335,13-
23 abr 202435,3135,3135,3135,3135,31-
22 abr 202434,6834,6834,6834,6834,68-
19 abr 202434,1834,1834,1834,1834,18-
18 abr 202435,1335,1335,1335,1335,13-
17 abr 202435,2835,2835,2835,2835,28-
16 abr 202435,7035,7035,7035,7035,70-
15 abr 202435,6135,6135,6135,6135,61-
12 abr 202436,2936,2936,2936,2936,29-
11 abr 202436,9336,9336,9336,9336,93-
10 abr 202436,3236,3236,3236,3236,32-
09 abr 202436,5136,5136,5136,5136,51-
08 abr 202436,5636,5636,5636,5636,56-
05 abr 202436,5936,5936,5936,5936,59-
04 abr 202436,0636,0636,0636,0636,06-
03 abr 202436,6936,6936,6936,6936,69-
02 abr 202436,6236,6236,6236,6236,62-
01 abr 202437,0237,0237,0237,0237,02-
28 mar 202437,0537,0537,0537,0537,05-
27 mar 202437,0937,0937,0937,0937,09-
26 mar 202437,0237,0237,0237,0237,02-
25 mar 202437,2037,2037,2037,2037,20-
22 mar 202437,3037,3037,3037,3037,30-
21 mar 202437,3537,3537,3537,3537,35-
20 mar 202437,2337,2337,2337,2337,23-
19 mar 202436,7536,7536,7536,7536,75-
18 mar 202436,5536,5536,5536,5536,55-
15 mar 202436,3136,3136,3136,3136,31-
14 mar 202436,6536,6536,6536,6536,65-
13 mar 202436,8836,8836,8836,8836,88-
12 mar 202436,9536,9536,9536,9536,95-
11 mar 202436,1836,1836,1836,1836,18-
08 mar 202436,4936,4936,4936,4936,49-
07 mar 202436,9836,9836,9836,9836,98-
06 mar 202436,4436,4436,4436,4436,44-
05 mar 202436,1136,1136,1136,1136,11-
04 mar 202436,5936,5936,5936,5936,59-
01 mar 202436,6136,6136,6136,6136,61-
29 feb 202436,0836,0836,0836,0836,08-
28 feb 202435,7035,7035,7035,7035,70-
27 feb 202435,8935,8935,8935,8935,89-
26 feb 202435,6735,6735,6735,6735,67-
23 feb 202435,6335,6335,6335,6335,63-
22 feb 202435,6535,6535,6535,6535,65-
21 feb 202434,2234,2234,2234,2234,22-
20 feb 202434,4134,4134,4134,4134,41-
16 feb 202434,9934,9934,9934,9934,99-
15 feb 202435,2035,2035,2035,2035,20-
14 feb 202435,2635,2635,2635,2635,26-
13 feb 202434,7334,7334,7334,7334,73-
12 feb 202435,3335,3335,3335,3335,33-
09 feb 202435,4735,4735,4735,4735,47-
08 feb 202434,9434,9434,9434,9434,94-
07 feb 202434,7934,7934,7934,7934,79-
06 feb 202434,4134,4134,4134,4134,41-
05 feb 202434,4234,4234,4234,4234,42-
02 feb 202434,2434,2434,2434,2434,24-
01 feb 202433,6033,6033,6033,6033,60-
31 ene 202433,0733,0733,0733,0733,07-
30 ene 202433,8533,8533,8533,8533,85-
29 ene 202434,0834,0834,0834,0834,08-
26 ene 202433,6233,6233,6233,6233,62-
25 ene 202433,6833,6833,6833,6833,68-
24 ene 202433,5933,5933,5933,5933,59-
23 ene 202433,4333,4333,4333,4333,43-
22 ene 202433,3533,3533,3533,3533,35-
19 ene 202433,2433,2433,2433,2433,24-
18 ene 202432,6932,6932,6932,6932,69-
17 ene 202432,2832,2832,2832,2832,28-
16 ene 202432,4432,4432,4432,4432,44-
12 ene 202432,4632,4632,4632,4632,46-
11 ene 202432,5032,5032,5032,5032,50-
10 ene 202432,4332,4332,4332,4332,43-
09 ene 202432,1532,1532,1532,1532,15-
08 ene 202432,0332,0332,0332,0332,03-
05 ene 202431,2131,2131,2131,2131,21-
04 ene 202431,1531,1531,1531,1531,15-
03 ene 202431,2631,2631,2631,2631,26-
02 ene 202431,5831,5831,5831,5831,58-
29 dic 202332,0932,0932,0932,0932,09-
28 dic 202332,2532,2532,2532,2532,25-
27 dic 202332,2432,2432,2432,2432,24-
26 dic 202332,1832,1832,1832,1832,18-
26 dic 20230 Dividendo
26 dic 20231.224 Plusvalía
22 dic 202333,2733,2733,2733,2732,05-
21 dic 202333,1533,1533,1533,1531,93-
20 dic 202332,7332,7332,7332,7331,53-
19 dic 202333,3133,3133,3133,3132,08-
18 dic 202333,1533,1533,1533,1531,93-
15 dic 202332,9032,9032,9032,9031,69-
14 dic 202332,7632,7632,7632,7631,55-
13 dic 202332,6532,6532,6532,6531,45-
12 dic 202332,2232,2232,2232,2231,03-
11 dic 202332,0232,0232,0232,0230,84-
08 dic 202332,0932,0932,0932,0930,91-
07 dic 202331,8531,8531,8531,8530,68-
06 dic 202331,4131,4131,4131,4130,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...