Mercados españoles cerrados

Fidelity Advisor Mega Cap Stock A (FGTAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,23-0,12 (-0,49%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 2024------
19 jul 202424,2324,2324,2324,2324,23-
18 jul 202424,3524,3524,3524,3524,35-
17 jul 202424,5524,5524,5524,5524,55-
16 jul 202424,8824,8824,8824,8824,88-
15 jul 202424,6624,6624,6624,6624,66-
12 jul 202424,5824,5824,5824,5824,58-
11 jul 202424,5924,5924,5924,5924,59-
10 jul 202424,8024,8024,8024,8024,80-
09 jul 202424,5724,5724,5724,5724,57-
08 jul 202424,5824,5824,5824,5824,58-
05 jul 202424,5924,5924,5924,5924,59-
03 jul 202424,5224,5224,5224,5224,52-
02 jul 202424,3824,3824,3824,3824,38-
01 jul 202424,2624,2624,2624,2624,26-
28 jun 202424,1824,1824,1824,1824,18-
27 jun 202424,2224,2224,2224,2224,22-
26 jun 202424,1924,1924,1924,1924,19-
25 jun 202424,1624,1624,1624,1624,16-
24 jun 202424,1124,1124,1124,1124,11-
21 jun 202424,1224,1224,1224,1224,12-
20 jun 202424,2124,2124,2124,2124,21-
18 jun 202424,2224,2224,2224,2224,22-
17 jun 202424,1324,1324,1324,1324,13-
14 jun 202423,9423,9423,9423,9423,94-
13 jun 202423,9423,9423,9423,9423,94-
12 jun 202423,9723,9723,9723,9723,97-
11 jun 202423,7623,7623,7623,7623,76-
10 jun 202423,7923,7923,7923,7923,79-
07 jun 202423,7223,7223,7223,7223,72-
06 jun 202423,7523,7523,7523,7523,75-
05 jun 202423,7823,7823,7823,7823,78-
04 jun 202423,5223,5223,5223,5223,52-
03 jun 202423,5523,5523,5523,5523,55-
31 may 202423,5823,5823,5823,5823,58-
30 may 202423,3623,3623,3623,3623,36-
29 may 202423,5123,5123,5123,5123,51-
28 may 202423,7323,7323,7323,7323,73-
24 may 202423,6623,6623,6623,6623,66-
23 may 202423,4723,4723,4723,4723,47-
22 may 202423,6223,6223,6223,6223,62-
21 may 202423,7223,7223,7223,7223,72-
20 may 202423,6423,6423,6423,6423,64-
17 may 202423,6423,6423,6423,6423,64-
16 may 202423,6123,6123,6123,6123,61-
15 may 202423,6723,6723,6723,6723,67-
14 may 202423,4323,4323,4323,4323,43-
13 may 202423,2723,2723,2723,2723,27-
10 may 202423,3423,3423,3423,3423,34-
09 may 202423,3223,3223,3223,3223,32-
08 may 202423,1823,1823,1823,1823,18-
07 may 202423,1423,1423,1423,1423,14-
06 may 202423,1323,1323,1323,1323,13-
03 may 202422,9122,9122,9122,9122,91-
02 may 202422,6422,6422,6422,6422,64-
01 may 202422,4322,4322,4322,4322,43-
30 abr 202422,5122,5122,5122,5122,51-
29 abr 202422,8522,8522,8522,8522,85-
26 abr 202422,8322,8322,8322,8322,83-
25 abr 202422,6022,6022,6022,6022,60-
24 abr 202422,7322,7322,7322,7322,73-
23 abr 202422,7722,7722,7722,7722,77-
22 abr 202422,4522,4522,4522,4522,45-
19 abr 202422,2522,2522,2522,2522,25-
18 abr 202422,3722,3722,3722,3722,37-
17 abr 202422,3822,3822,3822,3822,38-
16 abr 202422,4422,4422,4422,4422,44-
15 abr 202422,4722,4722,4722,4722,47-
12 abr 202422,6622,6622,6622,6622,66-
11 abr 202422,9922,9922,9922,9922,99-
10 abr 202422,8922,8922,8922,8922,89-
09 abr 202423,0023,0023,0023,0023,00-
08 abr 202422,9922,9922,9922,9922,99-
05 abr 202422,9822,9822,9822,9822,98-
04 abr 202422,7022,7022,7022,7022,70-
03 abr 202422,9222,9222,9222,9222,92-
02 abr 202422,8422,8422,8422,8422,84-
01 abr 202422,9422,9422,9422,9422,94-
28 mar 202422,9522,9522,9522,9522,95-
27 mar 202422,9422,9422,9422,9422,94-
26 mar 202422,7522,7522,7522,7522,75-
25 mar 202422,8222,8222,8222,8222,82-
22 mar 202422,8822,8822,8822,8822,88-
21 mar 202422,9122,9122,9122,9122,91-
20 mar 202422,8022,8022,8022,8022,80-
19 mar 202422,6022,6022,6022,6022,60-
18 mar 202422,4922,4922,4922,4922,49-
15 mar 202422,3522,3522,3522,3522,35-
14 mar 202422,4722,4722,4722,4722,47-
13 mar 202422,4822,4822,4822,4822,48-
12 mar 202422,4522,4522,4522,4522,45-
11 mar 202422,2422,2422,2422,2422,24-
08 mar 202422,2722,2722,2722,2722,27-
07 mar 202422,3622,3622,3622,3622,36-
06 mar 202422,1022,1022,1022,1022,10-
05 mar 202421,9721,9721,9721,9721,97-
04 mar 202422,1022,1022,1022,1022,10-
01 mar 202422,0922,0922,0922,0922,09-
29 feb 202421,9621,9621,9621,9621,96-
28 feb 202421,8221,8221,8221,8221,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...