Mercados españoles abiertos en 2 hrs 15 min
S&P 500
5.634,58 +1,49 (+0,03%) Nasdaq
17.628,06 +35,93 (+0,20%) NIKKEI 225
36.231,15 +27,93 (+0,08%) Dólar/Euro
1,1126 +0,0009 (+0,08%) Petróleo Brent
73,38 -0,32 (-0,43%) Bitcoin EUR
54.355,67 +1.972,75 (+3,77%)
Fidelity Series Large Cap Stock (FGLGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 16 sept 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 13 sept 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 12 sept 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 11 sept 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 10 sept 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 09 sept 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 06 sept 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 05 sept 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 04 sept 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 03 sept 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 30 ago 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 29 ago 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 28 ago 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 27 ago 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 26 ago 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 23 ago 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 22 ago 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 21 ago 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 20 ago 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 19 ago 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 16 ago 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 15 ago 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 14 ago 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 13 ago 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 12 ago 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 09 ago 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 09 ago 2024 | 0.183 Dividendo | |||||
| 09 ago 2024 | 1.02 Plusvalía | |||||
| 08 ago 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,15 | - |
| 07 ago 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 20,69 | - |
| 06 ago 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 20,81 | - |
| 05 ago 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 20,61 | - |
| 02 ago 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 21,17 | - |
| 01 ago 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 21,67 | - |
| 31 jul 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 22,03 | - |
| 30 jul 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 21,72 | - |
| 29 jul 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 21,79 | - |
| 26 jul 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 21,84 | - |
| 25 jul 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 21,53 | - |
| 24 jul 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 21,61 | - |
| 23 jul 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 22,09 | - |
| 22 jul 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,05 | - |
| 19 jul 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 21,86 | - |
| 18 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 21,95 | - |
| 17 jul 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,14 | - |
| 16 jul 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 22,43 | - |
| 15 jul 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 22,19 | - |
| 12 jul 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,11 | - |
| 11 jul 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 22,10 | - |
| 10 jul 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 22,24 | - |
| 09 jul 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 22,01 | - |
| 08 jul 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 22,02 | - |
| 05 jul 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 22,02 | - |
| 03 jul 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 21,99 | - |
| 02 jul 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 21,87 | - |
| 01 jul 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 21,74 | - |
| 28 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 21,71 | - |
| 27 jun 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 21,74 | - |
| 26 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 21,72 | - |
| 25 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 21,71 | - |
| 24 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 21,69 | - |
| 21 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 21,65 | - |
| 20 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 21,70 | - |
| 18 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 21,70 | - |
| 17 jun 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 21,59 | - |
| 14 jun 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 21,43 | - |
| 13 jun 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 21,47 | - |
| 12 jun 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 21,53 | - |
| 11 jun 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 21,33 | - |
| 10 jun 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 21,38 | - |
| 07 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,29 | - |
| 06 jun 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 21,32 | - |
| 05 jun 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 21,37 | - |
| 04 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 21,14 | - |
| 03 jun 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 21,21 | - |
| 31 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 21,27 | - |
| 30 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 21,06 | - |
| 29 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,15 | - |
| 28 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 21,37 | - |
| 24 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 21,30 | - |
| 23 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 21,12 | - |
| 22 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,29 | - |
| 21 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 21,38 | - |
| 20 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 21,34 | - |
| 17 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 21,33 | - |
| 16 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 21,29 | - |
| 15 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 21,37 | - |
| 14 may 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 21,15 | - |
| 13 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 21,00 | - |
| 10 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 21,06 | - |
| 09 may 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,05 | - |
| 08 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 20,93 | - |
| 07 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 20,90 | - |
| 06 may 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 20,88 | - |
| 03 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 20,67 | - |
| 02 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 20,44 | - |
| 01 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,25 | - |
| 30 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 20,31 | - |
| 29 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 20,64 | - |
| *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.