Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.081,20 -1.317,86 (-2,18%)
Fidelity Advisor Growth & Income C (FGIUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 25 abr 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| 24 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 23 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 22 abr 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,13 | - |
| 19 abr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
| 18 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
| 17 abr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
| 16 abr 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 15 abr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
| 12 abr 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
| 11 abr 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 10 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 09 abr 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 08 abr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 05 abr 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 04 abr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
| 03 abr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 02 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 01 abr 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 28 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 27 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 26 mar 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 25 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 22 mar 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 21 mar 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 20 mar 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 19 mar 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 18 mar 2024 | 35,38 | 35,38 | 35,38 | 35,38 | 35,38 | - |
| 15 mar 2024 | 35,29 | 35,29 | 35,29 | 35,29 | 35,29 | - |
| 14 mar 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 13 mar 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
| 12 mar 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| 11 mar 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
| 08 mar 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 07 mar 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 06 mar 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 05 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 04 mar 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
| 01 mar 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
| 29 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 28 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 27 feb 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 26 feb 2024 | 34,43 | 34,43 | 34,43 | 34,43 | 34,43 | - |
| 23 feb 2024 | 34,49 | 34,49 | 34,49 | 34,49 | 34,49 | - |
| 22 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,44 | - |
| 21 feb 2024 | 33,96 | 33,96 | 33,96 | 33,96 | 33,96 | - |
| 20 feb 2024 | 33,85 | 33,85 | 33,85 | 33,85 | 33,85 | - |
| 16 feb 2024 | 34,01 | 34,01 | 34,01 | 34,01 | 34,01 | - |
| 15 feb 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
| 14 feb 2024 | 33,68 | 33,68 | 33,68 | 33,68 | 33,68 | - |
| 13 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 12 feb 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 09 feb 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 08 feb 2024 | 33,67 | 33,67 | 33,67 | 33,67 | 33,67 | - |
| 07 feb 2024 | 33,64 | 33,64 | 33,64 | 33,64 | 33,64 | - |
| 06 feb 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
| 05 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 33,31 | - |
| 02 feb 2024 | 33,47 | 33,47 | 33,47 | 33,47 | 33,47 | - |
| 01 feb 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
| 31 ene 2024 | 33,16 | 33,16 | 33,16 | 33,16 | 33,16 | - |
| 30 ene 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
| 29 ene 2024 | 33,44 | 33,44 | 33,44 | 33,44 | 33,44 | - |
| 26 ene 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
| 25 ene 2024 | 33,22 | 33,22 | 33,22 | 33,22 | 33,22 | - |
| 24 ene 2024 | 33,04 | 33,04 | 33,04 | 33,04 | 33,04 | - |
| 23 ene 2024 | 32,99 | 32,99 | 32,99 | 32,99 | 32,99 | - |
| 22 ene 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,93 | - |
| 19 ene 2024 | 32,84 | 32,84 | 32,84 | 32,84 | 32,84 | - |
| 18 ene 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 17 ene 2024 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 16 ene 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
| 12 ene 2024 | 32,78 | 32,78 | 32,78 | 32,78 | 32,78 | - |
| 11 ene 2024 | 32,83 | 32,83 | 32,83 | 32,83 | 32,83 | - |
| 10 ene 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
| 09 ene 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
| 08 ene 2024 | 32,91 | 32,91 | 32,91 | 32,91 | 32,91 | - |
| 05 ene 2024 | 32,70 | 32,70 | 32,70 | 32,70 | 32,70 | - |
| 04 ene 2024 | 32,57 | 32,57 | 32,57 | 32,57 | 32,57 | - |
| 03 ene 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
| 02 ene 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
| 29 dic 2023 | 32,87 | 32,87 | 32,87 | 32,87 | 32,87 | - |
| 28 dic 2023 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 27 dic 2023 | 32,94 | 32,94 | 32,94 | 32,94 | 32,94 | - |
| 26 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 26 dic 2023 | 0.065 Dividendo | |||||
| 26 dic 2023 | 0.467 Plusvalía | |||||
| 22 dic 2023 | 33,29 | 33,29 | 33,29 | 33,29 | 32,76 | - |
| 21 dic 2023 | 33,25 | 33,25 | 33,25 | 33,25 | 32,72 | - |
| 20 dic 2023 | 32,95 | 32,95 | 32,95 | 32,95 | 32,42 | - |
| 19 dic 2023 | 33,45 | 33,45 | 33,45 | 33,45 | 32,92 | - |
| 18 dic 2023 | 33,23 | 33,23 | 33,23 | 33,23 | 32,70 | - |
| 15 dic 2023 | 33,19 | 33,19 | 33,19 | 33,19 | 32,66 | - |
| 14 dic 2023 | 33,26 | 33,26 | 33,26 | 33,26 | 32,73 | - |
| 13 dic 2023 | 32,90 | 32,90 | 32,90 | 32,90 | 32,37 | - |
| 12 dic 2023 | 32,45 | 32,45 | 32,45 | 32,45 | 31,93 | - |
| 11 dic 2023 | 32,39 | 32,39 | 32,39 | 32,39 | 31,87 | - |
| 08 dic 2023 | 32,27 | 32,27 | 32,27 | 32,27 | 31,75 | - |
| 07 dic 2023 | 32,05 | 32,05 | 32,05 | 32,05 | 31,54 | - |
| 06 dic 2023 | 31,91 | 31,91 | 31,91 | 31,91 | 31,40 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.