Mercados españoles cerrados

Fidelity Growth & Income (FGRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,75-0,16 (-0,26%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 2024------
11 jun 2024------
10 jun 202460,9160,9160,9160,9160,91-
07 jun 202460,7260,7260,7260,7260,72-
06 jun 202460,8260,8260,8260,8260,82-
05 jun 202460,9460,9460,9460,9460,94-
04 jun 202460,4060,4060,4060,4060,40-
03 jun 202460,5660,5660,5660,5660,56-
31 may 202460,7860,7860,7860,7860,78-
30 may 202460,0760,0760,0760,0760,07-
29 may 202460,2160,2160,2160,2160,21-
28 may 202460,8660,8660,8660,8660,86-
24 may 202460,8560,8560,8560,8560,85-
23 may 202460,4560,4560,4560,4560,45-
22 may 202460,9160,9160,9160,9160,91-
21 may 202461,1461,1461,1461,1461,14-
20 may 202461,0061,0061,0061,0061,00-
17 may 202461,0361,0361,0361,0361,03-
16 may 202460,9460,9460,9460,9460,94-
15 may 202461,1261,1261,1261,1261,12-
14 may 202460,5360,5360,5360,5360,53-
13 may 202460,1960,1960,1960,1960,19-
10 may 202460,3560,3560,3560,3560,35-
09 may 202460,2460,2460,2460,2460,24-
08 may 202459,8959,8959,8959,8959,89-
07 may 202459,7559,7559,7559,7559,75-
06 may 202459,6959,6959,6959,6959,69-
03 may 202459,1659,1659,1659,1659,16-
02 may 202458,5458,5458,5458,5458,54-
01 may 202458,0958,0958,0958,0958,09-
30 abr 202458,3658,3658,3658,3658,36-
29 abr 202459,2059,2059,2059,2059,20-
26 abr 202458,9658,9658,9658,9658,96-
25 abr 202458,7158,7158,7158,7158,71-
24 abr 202458,8658,8658,8658,8658,86-
23 abr 202458,9458,9458,9458,9458,94-
22 abr 202458,1658,1658,1658,1658,16-
19 abr 202457,6557,6557,6557,6557,65-
18 abr 202457,7257,7257,7257,7257,72-
17 abr 202457,7457,7457,7457,7457,74-
16 abr 202457,8757,8757,8757,8757,87-
15 abr 202457,9857,9857,9857,9857,98-
12 abr 202458,3558,3558,3558,3558,35-
11 abr 202459,1959,1959,1959,1959,19-
10 abr 202459,1159,1159,1159,1159,11-
09 abr 202459,6259,6259,6259,6259,62-
08 abr 202459,5959,5959,5959,5959,59-
05 abr 202459,5459,5459,5459,5459,54-
05 abr 20240.197 Dividendo
04 abr 202459,1159,1159,1159,1158,91-
03 abr 202459,6259,6259,6259,6259,42-
02 abr 202459,4459,4459,4459,4459,24-
01 abr 202459,8259,8259,8259,8259,62-
28 mar 202460,0160,0160,0160,0159,81-
27 mar 202459,9259,9259,9259,9259,72-
26 mar 202459,2459,2459,2459,2459,04-
25 mar 202459,3959,3959,3959,3959,19-
22 mar 202459,5459,5459,5459,5459,34-
21 mar 202459,7259,7259,7259,7259,52-
20 mar 202459,3659,3659,3659,3659,16-
19 mar 202458,8858,8858,8858,8858,68-
18 mar 202458,5758,5758,5758,5758,37-
15 mar 202458,4158,4158,4158,4158,22-
14 mar 202458,5758,5758,5758,5758,37-
13 mar 202458,7658,7658,7658,7658,56-
12 mar 202458,7058,7058,7058,7058,50-
11 mar 202458,2358,2358,2358,2358,04-
08 mar 202458,2758,2758,2758,2758,08-
07 mar 202458,4958,4958,4958,4958,30-
06 mar 202457,9157,9157,9157,9157,72-
05 mar 202457,5857,5857,5857,5857,39-
04 mar 202457,8657,8657,8657,8657,67-
01 mar 202457,6757,6757,6757,6757,48-
29 feb 202457,3857,3857,3857,3857,19-
28 feb 202457,0457,0457,0457,0456,85-
27 feb 202456,9656,9656,9656,9656,77-
26 feb 202456,9656,9656,9656,9656,77-
23 feb 202457,0457,0457,0457,0456,85-
22 feb 202456,9656,9656,9656,9656,77-
21 feb 202456,1556,1556,1556,1555,96-
20 feb 202455,9655,9655,9655,9655,77-
16 feb 202456,2256,2256,2256,2256,03-
15 feb 202456,3056,3056,3056,3056,11-
14 feb 202455,6655,6655,6655,6655,47-
13 feb 202455,2055,2055,2055,2055,02-
12 feb 202455,9955,9955,9955,9955,80-
09 feb 202455,7755,7755,7755,7755,58-
08 feb 202455,6455,6455,6455,6455,45-
07 feb 202455,5855,5855,5855,5855,39-
06 feb 202455,2855,2855,2855,2855,10-
05 feb 202455,0355,0355,0355,0354,85-
02 feb 202455,2955,2955,2955,2955,11-
01 feb 202455,1555,1555,1555,1554,97-
31 ene 202454,7754,7754,7754,7754,59-
30 ene 202455,4255,4255,4255,4255,24-
29 ene 202455,2255,2255,2255,2255,04-
26 ene 202454,9754,9754,9754,9754,79-
25 ene 202454,8554,8554,8554,8554,67-
24 ene 202454,5654,5654,5654,5654,38-
23 ene 202454,4654,4654,4654,4654,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...