Mercados españoles cerrados

Fidelity Growth & Income (FGRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,39+0,86 (+1,40%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024------
25 jul 202461,5361,5361,5361,5361,53-
24 jul 202461,6261,6261,6261,6261,62-
23 jul 202462,6862,6862,6862,6862,68-
22 jul 202462,6262,6262,6262,6262,62-
19 jul 202462,1062,1062,1062,1062,10-
18 jul 202462,4862,4862,4862,4862,48-
17 jul 202463,0263,0263,0263,0263,02-
16 jul 202463,6163,6163,6163,6163,61-
15 jul 202462,7862,7862,7862,7862,78-
12 jul 202462,5562,5562,5562,5562,55-
11 jul 202462,4462,4462,4462,4462,44-
10 jul 202462,6162,6162,6162,6162,61-
09 jul 202461,9961,9961,9961,9961,99-
08 jul 202462,0562,0562,0562,0562,05-
05 jul 202462,0362,0362,0362,0362,03-
03 jul 202462,3162,3162,3162,3162,31-
02 jul 202461,9861,9861,9861,9861,98-
01 jul 202461,6761,6761,6761,6761,67-
28 jun 202461,5961,5961,5961,5961,59-
27 jun 202461,5961,5961,5961,5961,59-
26 jun 202461,6061,6061,6061,6061,60-
25 jun 202461,5861,5861,5861,5861,58-
24 jun 202461,7261,7261,7261,7261,72-
21 jun 202461,5961,5961,5961,5961,59-
20 jun 202461,8061,8061,8061,8061,80-
18 jun 202461,8061,8061,8061,8061,80-
17 jun 202461,4561,4561,4561,4561,45-
14 jun 202461,0161,0161,0161,0161,01-
13 jun 202461,2261,2261,2261,2261,22-
12 jun 202461,3261,3261,3261,3261,32-
11 jun 202460,7560,7560,7560,7560,75-
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-
04 abr 202459,1159,1159,1159,1159,11-
03 abr 202459,6259,6259,6259,6259,62-
02 abr 202459,4459,4459,4459,4459,44-
01 abr 202459,8259,8259,8259,8259,82-
28 mar 202460,0160,0160,0160,0160,01-
27 mar 202459,9259,9259,9259,9259,92-
26 mar 202459,2459,2459,2459,2459,24-
25 mar 202459,3959,3959,3959,3959,39-
22 mar 202459,5459,5459,5459,5459,54-
21 mar 202459,7259,7259,7259,7259,72-
20 mar 202459,3659,3659,3659,3659,36-
19 mar 202458,8858,8858,8858,8858,88-
18 mar 202458,5758,5758,5758,5758,57-
15 mar 202458,4158,4158,4158,4158,41-
14 mar 202458,5758,5758,5758,5758,57-
13 mar 202458,7658,7658,7658,7658,76-
12 mar 202458,7058,7058,7058,7058,70-
11 mar 202458,2358,2358,2358,2358,23-
08 mar 202458,2758,2758,2758,2758,27-
07 mar 202458,4958,4958,4958,4958,49-
06 mar 202457,9157,9157,9157,9157,91-
05 mar 202457,5857,5857,5857,5857,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...