Mercados españoles cerrados

Fidelity Advisor Mega Cap Stock A (FGTAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,76-0,03 (-0,13%)
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 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-
27 feb 202421,8521,8521,8521,8521,85-
26 feb 202421,8221,8221,8221,8221,82-
23 feb 202421,8921,8921,8921,8921,89-
22 feb 202421,9121,9121,9121,9121,91-
21 feb 202421,5521,5521,5521,5521,55-
20 feb 202421,4721,4721,4721,4721,47-
16 feb 202421,5921,5921,5921,5921,59-
15 feb 202421,6521,6521,6521,6521,65-
14 feb 202421,4621,4621,4621,4621,46-
13 feb 202421,2821,2821,2821,2821,28-
12 feb 202421,5521,5521,5521,5521,55-
09 feb 202421,5021,5021,5021,5021,50-
08 feb 202421,4421,4421,4421,4421,44-
07 feb 202421,4121,4121,4121,4121,41-
06 feb 202421,2521,2521,2521,2521,25-
05 feb 202421,1921,1921,1921,1921,19-
02 feb 202421,2521,2521,2521,2521,25-
01 feb 202421,0421,0421,0421,0421,04-
31 ene 202420,8920,8920,8920,8920,89-
30 ene 202421,2121,2121,2121,2121,21-
29 ene 202421,1521,1521,1521,1521,15-
26 ene 202421,0421,0421,0421,0421,04-
25 ene 202420,9920,9920,9920,9920,99-
24 ene 202420,8820,8820,8820,8820,88-
23 ene 202420,7920,7920,7920,7920,79-
22 ene 202420,7420,7420,7420,7420,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...