Mercados españoles cerrados en 4 hrs 51 min

Fidelity Mega Cap Stock (FGRTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,84-0,08 (-0,35%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202422,8422,8422,8422,8422,84-
30 abr 202422,9222,9222,9222,9222,92-
29 abr 202423,2723,2723,2723,2723,27-
26 abr 202423,2523,2523,2523,2523,25-
25 abr 202423,0223,0223,0223,0223,02-
24 abr 202423,1523,1523,1523,1523,15-
23 abr 202423,1923,1923,1923,1923,19-
22 abr 202422,8622,8622,8622,8622,86-
19 abr 202422,6622,6622,6622,6622,66-
18 abr 202422,7822,7822,7822,7822,78-
17 abr 202422,7922,7922,7922,7922,79-
16 abr 202422,8522,8522,8522,8522,85-
15 abr 202422,8822,8822,8822,8822,88-
12 abr 202423,0723,0723,0723,0723,07-
11 abr 202423,4123,4123,4123,4123,41-
10 abr 202423,3123,3123,3123,3123,31-
09 abr 202423,4223,4223,4223,4223,42-
08 abr 202423,4123,4123,4123,4123,41-
05 abr 202423,4023,4023,4023,4023,40-
04 abr 202423,1223,1223,1223,1223,12-
03 abr 202423,3423,3423,3423,3423,34-
02 abr 202423,2523,2523,2523,2523,25-
01 abr 202423,3623,3623,3623,3623,36-
28 mar 202423,3723,3723,3723,3723,37-
27 mar 202423,3623,3623,3623,3623,36-
26 mar 202423,1623,1623,1623,1623,16-
25 mar 202423,2323,2323,2323,2323,23-
22 mar 202423,2923,2923,2923,2923,29-
21 mar 202423,3323,3323,3323,3323,33-
20 mar 202423,2123,2123,2123,2123,21-
19 mar 202423,0123,0123,0123,0123,01-
18 mar 202422,9022,9022,9022,9022,90-
15 mar 202422,7522,7522,7522,7522,75-
14 mar 202422,8822,8822,8822,8822,88-
13 mar 202422,8922,8922,8922,8922,89-
12 mar 202422,8522,8522,8522,8522,85-
11 mar 202422,6422,6422,6422,6422,64-
08 mar 202422,6722,6722,6722,6722,67-
07 mar 202422,7722,7722,7722,7722,77-
06 mar 202422,5022,5022,5022,5022,50-
05 mar 202422,3622,3622,3622,3622,36-
04 mar 202422,5022,5022,5022,5022,50-
01 mar 202422,4822,4822,4822,4822,48-
29 feb 202422,3522,3522,3522,3522,35-
28 feb 202422,2122,2122,2122,2122,21-
27 feb 202422,2422,2422,2422,2422,24-
26 feb 202422,2122,2122,2122,2122,21-
23 feb 202422,2822,2822,2822,2822,28-
22 feb 202422,3022,3022,3022,3022,30-
21 feb 202421,9321,9321,9321,9321,93-
20 feb 202421,8621,8621,8621,8621,86-
16 feb 202421,9721,9721,9721,9721,97-
15 feb 202422,0322,0322,0322,0322,03-
14 feb 202421,8421,8421,8421,8421,84-
13 feb 202421,6621,6621,6621,6621,66-
12 feb 202421,9321,9321,9321,9321,93-
09 feb 202421,8921,8921,8921,8921,89-
08 feb 202421,8321,8321,8321,8321,83-
07 feb 202421,7921,7921,7921,7921,79-
06 feb 202421,6321,6321,6321,6321,63-
05 feb 202421,5621,5621,5621,5621,56-
02 feb 202421,6221,6221,6221,6221,62-
01 feb 202421,4121,4121,4121,4121,41-
31 ene 202421,2621,2621,2621,2621,26-
30 ene 202421,5821,5821,5821,5821,58-
29 ene 202421,5321,5321,5321,5321,53-
26 ene 202421,4121,4121,4121,4121,41-
25 ene 202421,3621,3621,3621,3621,36-
24 ene 202421,2521,2521,2521,2521,25-
23 ene 202421,1521,1521,1521,1521,15-
22 ene 202421,1021,1021,1021,1021,10-
19 ene 202421,0921,0921,0921,0921,09-
18 ene 202420,8420,8420,8420,8420,84-
17 ene 202420,6720,6720,6720,6720,67-
16 ene 202420,7620,7620,7620,7620,76-
12 ene 202420,9520,9520,9520,9520,95-
11 ene 202420,9720,9720,9720,9720,97-
10 ene 202420,9820,9820,9820,9820,98-
09 ene 202420,8920,8920,8920,8920,89-
08 ene 202420,9320,9320,9320,9320,93-
05 ene 202420,7920,7920,7920,7920,79-
04 ene 202420,7120,7120,7120,7120,71-
03 ene 202420,7320,7320,7320,7320,73-
02 ene 202420,8520,8520,8520,8520,85-
29 dic 202320,9420,9420,9420,9420,94-
28 dic 202320,9720,9720,9720,9720,97-
27 dic 202320,9820,9820,9820,9820,98-
26 dic 202320,9720,9720,9720,9720,97-
22 dic 202320,8920,8920,8920,8920,89-
21 dic 202320,8720,8720,8720,8720,87-
20 dic 202320,6720,6720,6720,6720,67-
19 dic 202320,9520,9520,9520,9520,95-
18 dic 202320,8020,8020,8020,8020,80-
15 dic 202320,7420,7420,7420,7420,74-
15 dic 20230.123 Dividendo
15 dic 20230.21 Plusvalía
14 dic 202321,0721,0721,0721,0720,74-
13 dic 202320,8720,8720,8720,8720,54-
12 dic 202320,6420,6420,6420,6420,31-
11 dic 202320,5720,5720,5720,5720,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...