Mercados españoles cerrados en 1 hr 42 mins

Fidelity Advisor Growth & Income C (FGIUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,38+0,21 (+0,58%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024------
09 may 202436,3736,3736,3736,3736,37-
08 may 202436,1736,1736,1736,1736,17-
07 may 202436,0936,0936,0936,0936,09-
06 may 202436,0536,0536,0536,0536,05-
03 may 202435,7335,7335,7335,7335,73-
02 may 202435,3635,3635,3635,3635,36-
01 may 202435,0935,0935,0935,0935,09-
30 abr 202435,2535,2535,2535,2535,25-
29 abr 202435,7635,7635,7635,7635,76-
26 abr 202435,6135,6135,6135,6135,61-
25 abr 202435,4635,4635,4635,4635,46-
24 abr 202435,5635,5635,5635,5635,56-
23 abr 202435,6035,6035,6035,6035,60-
22 abr 202435,1335,1335,1335,1335,13-
19 abr 202434,8334,8334,8334,8334,83-
18 abr 202434,8734,8734,8734,8734,87-
17 abr 202434,8834,8834,8834,8834,88-
16 abr 202434,9634,9634,9634,9634,96-
15 abr 202435,0335,0335,0335,0335,03-
12 abr 202435,2635,2635,2635,2635,26-
11 abr 202435,7735,7735,7735,7735,77-
10 abr 202435,7235,7235,7235,7235,72-
09 abr 202436,0436,0436,0436,0436,04-
08 abr 202436,0236,0236,0236,0236,02-
05 abr 202435,9935,9935,9935,9935,99-
05 abr 20240.057 Dividendo
04 abr 202435,6735,6735,6735,6735,61-
03 abr 202435,9835,9835,9835,9835,92-
02 abr 202435,8735,8735,8735,8735,81-
01 abr 202436,1036,1036,1036,1036,04-
28 mar 202436,2236,2236,2236,2236,16-
27 mar 202436,1636,1636,1636,1636,10-
26 mar 202435,7735,7735,7735,7735,71-
25 mar 202435,8635,8635,8635,8635,80-
22 mar 202435,9535,9535,9535,9535,89-
21 mar 202436,0636,0636,0636,0636,00-
20 mar 202435,8435,8435,8435,8435,78-
19 mar 202435,5635,5635,5635,5635,50-
18 mar 202435,3835,3835,3835,3835,32-
15 mar 202435,2935,2935,2935,2935,23-
14 mar 202435,3935,3935,3935,3935,33-
13 mar 202435,5035,5035,5035,5035,44-
12 mar 202435,4635,4635,4635,4635,40-
11 mar 202435,1835,1835,1835,1835,12-
08 mar 202435,2135,2135,2135,2135,15-
07 mar 202435,3435,3435,3435,3435,28-
06 mar 202435,0035,0035,0035,0034,94-
05 mar 202434,8034,8034,8034,8034,74-
04 mar 202434,9734,9734,9734,9734,91-
01 mar 202434,8634,8634,8634,8634,80-
29 feb 202434,6834,6834,6834,6834,62-
28 feb 202434,4834,4834,4834,4834,42-
27 feb 202434,4834,4834,4834,4834,42-
26 feb 202434,4334,4334,4334,4334,37-
23 feb 202434,4934,4934,4934,4934,43-
22 feb 202434,4434,4434,4434,4434,38-
21 feb 202433,9633,9633,9633,9633,91-
20 feb 202433,8533,8533,8533,8533,80-
16 feb 202434,0134,0134,0134,0133,96-
15 feb 202434,0534,0534,0534,0534,00-
14 feb 202433,6833,6833,6833,6833,63-
13 feb 202433,4033,4033,4033,4033,35-
12 feb 202433,8833,8833,8833,8833,83-
09 feb 202433,7533,7533,7533,7533,70-
08 feb 202433,6733,6733,6733,6733,62-
07 feb 202433,6433,6433,6433,6433,59-
06 feb 202433,4633,4633,4633,4633,41-
05 feb 202433,3133,3133,3133,3133,26-
02 feb 202433,4733,4733,4733,4733,42-
01 feb 202433,3833,3833,3833,3833,33-
31 ene 202433,1633,1633,1633,1633,11-
30 ene 202433,5533,5533,5533,5533,50-
29 ene 202433,4433,4433,4433,4433,39-
26 ene 202433,2933,2933,2933,2933,24-
25 ene 202433,2233,2233,2233,2233,17-
24 ene 202433,0433,0433,0433,0432,99-
23 ene 202432,9932,9932,9932,9932,94-
22 ene 202432,9332,9332,9332,9332,88-
19 ene 202432,8432,8432,8432,8432,79-
18 ene 202432,5232,5232,5232,5232,47-
17 ene 202432,3232,3232,3232,3232,27-
16 ene 202432,5132,5132,5132,5132,46-
12 ene 202432,7832,7832,7832,7832,73-
11 ene 202432,8332,8332,8332,8332,78-
10 ene 202432,8632,8632,8632,8632,81-
09 ene 202432,7732,7732,7732,7732,72-
08 ene 202432,9132,9132,9132,9132,86-
05 ene 202432,7032,7032,7032,7032,65-
04 ene 202432,5732,5732,5732,5732,52-
03 ene 202432,5832,5832,5832,5832,53-
02 ene 202432,8232,8232,8232,8232,77-
29 dic 202332,8732,8732,8732,8732,82-
28 dic 202332,9232,9232,9232,9232,87-
27 dic 202332,9432,9432,9432,9432,89-
26 dic 202332,9032,9032,9032,9032,85-
26 dic 20230.065 Dividendo
26 dic 20230.467 Plusvalía
22 dic 202333,2933,2933,2933,2932,71-
21 dic 202333,2533,2533,2533,2532,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...