Mercados españoles cerrados

Fidelity Advisor Communication ServicesI (FGJMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,25+0,76 (+0,78%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202498,2598,2598,2598,2598,25-
13 may 202497,4997,4997,4997,4997,49-
10 may 202497,8597,8597,8597,8597,85-
09 may 202498,1598,1598,1598,1598,15-
08 may 202498,1498,1498,1498,1498,14-
07 may 202498,3198,3198,3198,3198,31-
06 may 202498,1098,1098,1098,1098,10-
03 may 202496,5896,5896,5896,5896,58-
02 may 202495,4795,4795,4795,4795,47-
01 may 202494,2894,2894,2894,2894,28-
30 abr 202492,8892,8892,8892,8892,88-
29 abr 202494,2594,2594,2594,2594,25-
26 abr 202495,4095,4095,4095,4095,40-
25 abr 202492,0692,0692,0692,0692,06-
24 abr 202495,2795,2795,2795,2795,27-
23 abr 202495,5895,5895,5895,5895,58-
22 abr 202493,8193,8193,8193,8193,81-
19 abr 202493,2793,2793,2793,2793,27-
18 abr 202495,0495,0495,0495,0495,04-
17 abr 202494,4494,4494,4494,4494,44-
16 abr 202494,7094,7094,7094,7094,70-
15 abr 202494,7494,7494,7494,7494,74-
12 abr 202496,4296,4296,4296,4296,42-
12 abr 20240 Dividendo
12 abr 20242.589 Plusvalía
11 abr 2024100,89100,89100,89100,8998,30-
10 abr 202499,8499,8499,8499,8497,28-
09 abr 2024100,47100,47100,47100,4797,89-
08 abr 2024100,17100,17100,17100,1797,60-
05 abr 2024100,04100,04100,04100,0497,47-
04 abr 202498,5698,5698,5698,5696,03-
03 abr 202499,7199,7199,7199,7197,15-
02 abr 202498,9398,9398,9398,9396,39-
01 abr 202498,8298,8298,8298,8296,28-
28 mar 202498,1498,1498,1498,1495,62-
27 mar 202498,5598,5598,5598,5596,02-
26 mar 202498,3598,3598,3598,3595,83-
25 mar 202498,5798,5798,5798,5796,04-
22 mar 202498,7298,7298,7298,7296,19-
21 mar 202498,3498,3498,3498,3495,82-
20 mar 202498,5098,5098,5098,5095,97-
19 mar 202497,0997,0997,0997,0994,60-
18 mar 202497,1297,1297,1297,1294,63-
15 mar 202495,1695,1695,1695,1692,72-
14 mar 202496,2996,2996,2996,2993,82-
13 mar 202496,3496,3496,3496,3493,87-
12 mar 202496,2096,2096,2096,2093,73-
11 mar 202495,3595,3595,3595,3592,90-
08 mar 202495,7995,7995,7995,7993,33-
07 mar 202495,8595,8595,8595,8593,39-
06 mar 202494,3894,3894,3894,3891,96-
05 mar 202494,5694,5694,5694,5692,13-
04 mar 202495,3595,3595,3595,3592,90-
01 mar 202496,4696,4696,4696,4693,98-
29 feb 202495,7095,7095,7095,7093,24-
28 feb 202494,5894,5894,5894,5892,15-
27 feb 202495,2595,2595,2595,2592,81-
26 feb 202494,2494,2494,2494,2491,82-
23 feb 202495,2295,2295,2295,2292,78-
22 feb 202495,3695,3695,3695,3692,91-
21 feb 202493,7393,7393,7393,7391,32-
20 feb 202494,0894,0894,0894,0891,67-
16 feb 202494,5294,5294,5294,5292,09-
15 feb 202496,3496,3496,3496,3493,87-
14 feb 202495,5495,5495,5495,5493,09-
13 feb 202493,7993,7993,7993,7991,38-
12 feb 202495,4695,4695,4695,4693,01-
09 feb 202495,2695,2695,2695,2692,82-
08 feb 202494,9394,9394,9394,9392,49-
07 feb 202494,5994,5994,5994,5992,16-
06 feb 202494,5594,5594,5594,5592,12-
05 feb 202494,5394,5394,5394,5392,10-
02 feb 202495,9495,9495,9495,9493,48-
01 feb 202491,8391,8391,8391,8389,47-
31 ene 202490,7290,7290,7290,7288,39-
30 ene 202493,3693,3693,3693,3690,96-
29 ene 202494,1394,1394,1394,1391,71-
26 ene 202492,9892,9892,9892,9890,59-
25 ene 202492,4892,4892,4892,4890,11-
24 ene 202491,4191,4191,4191,4189,06-
23 ene 202490,9790,9790,9790,9788,64-
22 ene 202490,0390,0390,0390,0387,72-
19 ene 202489,8189,8189,8189,8187,51-
18 ene 202488,5188,5188,5188,5186,24-
17 ene 202487,2787,2787,2787,2785,03-
16 ene 202487,9487,9487,9487,9485,68-
12 ene 202488,5688,5688,5688,5686,29-
11 ene 202488,4188,4188,4188,4186,14-
10 ene 202488,6288,6288,6288,6286,35-
09 ene 202487,6487,6487,6487,6485,39-
08 ene 202487,8387,8387,8387,8385,58-
05 ene 202486,1386,1386,1386,1383,92-
04 ene 202485,7485,7485,7485,7483,54-
03 ene 202486,1886,1886,1886,1883,97-
02 ene 202486,6686,6686,6686,6684,44-
29 dic 202387,8687,8687,8687,8685,61-
28 dic 202388,4888,4888,4888,4886,21-
27 dic 202388,2388,2388,2388,2385,97-
26 dic 202387,8987,8987,8987,8985,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...