Mercados españoles cerrados

Fidelity Advisor Communication ServicesA (FGDMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,05+0,54 (+0,55%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202498,0598,0598,0598,0598,05-
16 may 202497,5197,5197,5197,5197,51-
15 may 202497,7297,7297,7297,7297,72-
14 may 202496,8696,8696,8696,8696,86-
13 may 202496,1296,1296,1296,1296,12-
10 may 202496,4896,4896,4896,4896,48-
09 may 202496,7796,7796,7796,7796,77-
08 may 202496,7696,7696,7696,7696,76-
07 may 202496,9396,9396,9396,9396,93-
06 may 202496,7396,7396,7396,7396,73-
03 may 202495,2395,2395,2395,2395,23-
02 may 202494,1394,1394,1394,1394,13-
01 may 202492,9592,9592,9592,9592,95-
30 abr 202491,5891,5891,5891,5891,58-
29 abr 202492,9392,9392,9392,9392,93-
26 abr 202494,0794,0794,0794,0794,07-
25 abr 202490,7790,7790,7790,7790,77-
24 abr 202493,9493,9493,9493,9493,94-
23 abr 202494,2594,2594,2594,2594,25-
22 abr 202492,5092,5092,5092,5092,50-
19 abr 202491,9791,9791,9791,9791,97-
18 abr 202493,7193,7193,7193,7193,71-
17 abr 202493,1393,1393,1393,1393,13-
16 abr 202493,3993,3993,3993,3993,39-
15 abr 202493,4293,4293,4293,4293,42-
12 abr 202495,0895,0895,0895,0895,08-
12 abr 20240 Dividendo
12 abr 20242.589 Plusvalía
11 abr 202499,5299,5299,5299,5296,93-
10 abr 202498,4998,4998,4998,4995,93-
09 abr 202499,1199,1199,1199,1196,53-
08 abr 202498,8298,8298,8298,8296,25-
05 abr 202498,6998,6998,6998,6996,12-
04 abr 202497,2397,2397,2397,2394,70-
03 abr 202498,3798,3798,3798,3795,81-
02 abr 202497,6097,6097,6097,6095,06-
01 abr 202497,4997,4997,4997,4994,95-
28 mar 202496,8296,8296,8296,8294,30-
27 mar 202497,2397,2397,2397,2394,70-
26 mar 202497,0397,0397,0397,0394,51-
25 mar 202497,2597,2597,2597,2594,72-
22 mar 202497,4097,4097,4097,4094,87-
21 mar 202497,0297,0297,0297,0294,50-
20 mar 202497,1997,1997,1997,1994,66-
19 mar 202495,7995,7995,7995,7993,30-
18 mar 202495,8295,8295,8295,8293,33-
15 mar 202493,8993,8993,8993,8991,45-
14 mar 202495,0195,0195,0195,0192,54-
13 mar 202495,0695,0695,0695,0692,59-
12 mar 202494,9294,9294,9294,9292,45-
11 mar 202494,0894,0894,0894,0891,63-
08 mar 202494,5294,5294,5294,5292,06-
07 mar 202494,5894,5894,5894,5892,12-
06 mar 202493,1393,1393,1393,1390,71-
05 mar 202493,3193,3193,3193,3190,88-
04 mar 202494,0994,0994,0994,0991,64-
01 mar 202495,1895,1895,1895,1892,70-
29 feb 202494,4394,4394,4394,4391,97-
28 feb 202493,3393,3393,3393,3390,90-
27 feb 202494,0094,0094,0094,0091,55-
26 feb 202493,0093,0093,0093,0090,58-
23 feb 202493,9793,9793,9793,9791,53-
22 feb 202494,1094,1094,1094,1091,65-
21 feb 202492,5092,5092,5092,5090,09-
20 feb 202492,8592,8592,8592,8590,43-
16 feb 202493,2893,2893,2893,2890,85-
15 feb 202495,0895,0895,0895,0892,61-
14 feb 202494,2994,2994,2994,2991,84-
13 feb 202492,5792,5792,5792,5790,16-
12 feb 202494,2194,2194,2194,2191,76-
09 feb 202494,0194,0194,0194,0191,56-
08 feb 202493,6993,6993,6993,6991,25-
07 feb 202493,3693,3693,3693,3690,93-
06 feb 202493,3293,3293,3293,3290,89-
05 feb 202493,3093,3093,3093,3090,87-
02 feb 202494,6994,6994,6994,6992,23-
01 feb 202490,6490,6490,6490,6488,28-
31 ene 202489,5489,5489,5489,5487,21-
30 ene 202492,1592,1592,1592,1589,75-
29 ene 202492,9192,9192,9192,9190,49-
26 ene 202491,7891,7891,7891,7889,39-
25 ene 202491,2891,2891,2891,2888,91-
24 ene 202490,2390,2390,2390,2387,88-
23 ene 202489,8089,8089,8089,8087,46-
22 ene 202488,8788,8788,8788,8786,56-
19 ene 202488,6588,6588,6588,6586,34-
18 ene 202487,3787,3787,3787,3785,10-
17 ene 202486,1586,1586,1586,1583,91-
16 ene 202486,8186,8186,8186,8184,55-
12 ene 202487,4287,4287,4287,4285,15-
11 ene 202487,2887,2887,2887,2885,01-
10 ene 202487,4887,4887,4887,4885,20-
09 ene 202486,5286,5286,5286,5284,27-
08 ene 202486,7086,7086,7086,7084,44-
05 ene 202485,0385,0385,0385,0382,82-
04 ene 202484,6484,6484,6484,6482,44-
03 ene 202485,0885,0885,0885,0882,87-
02 ene 202485,5685,5685,5685,5683,33-
29 dic 202386,7486,7486,7486,7484,48-
28 dic 202387,3687,3687,3687,3685,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...