Mercados españoles cerrados en 1 hr 45 mins

Fidelity Advisor Health Care I (FHCIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,11-0,15 (-0,22%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202469,1169,1169,1169,1169,11-
15 may 202469,2669,2669,2669,2669,26-
14 may 202468,3468,3468,3468,3468,34-
13 may 202467,8567,8567,8567,8567,85-
10 may 202468,3368,3368,3368,3368,33-
09 may 202468,7268,7268,7268,7268,72-
08 may 202468,2168,2168,2168,2168,21-
07 may 202469,3769,3769,3769,3769,37-
06 may 202468,7368,7368,7368,7368,73-
03 may 202468,4068,4068,4068,4068,40-
02 may 202468,1268,1268,1268,1268,12-
01 may 202467,8367,8367,8367,8367,83-
30 abr 202467,7667,7667,7667,7667,76-
29 abr 202467,8867,8867,8867,8867,88-
26 abr 202467,7267,7267,7267,7267,72-
25 abr 202467,5667,5667,5667,5667,56-
24 abr 202467,9667,9667,9667,9667,96-
23 abr 202467,8867,8867,8867,8867,88-
22 abr 202466,8066,8066,8066,8066,80-
19 abr 202466,5366,5366,5366,5366,53-
18 abr 202466,6666,6666,6666,6666,66-
17 abr 202467,0067,0067,0067,0067,00-
16 abr 202467,0267,0267,0267,0267,02-
15 abr 202467,1567,1567,1567,1567,15-
12 abr 202467,7667,7667,7667,7667,76-
11 abr 202468,8968,8968,8968,8968,89-
10 abr 202469,0569,0569,0569,0569,05-
09 abr 202469,8169,8169,8169,8169,81-
08 abr 202469,3569,3569,3569,3569,35-
05 abr 202469,2769,2769,2769,2769,27-
04 abr 202468,4868,4868,4868,4868,48-
03 abr 202469,1369,1369,1369,1369,13-
02 abr 202468,8768,8768,8768,8768,87-
01 abr 202470,5570,5570,5570,5570,55-
28 mar 202471,1871,1871,1871,1871,18-
27 mar 202471,1171,1171,1171,1171,11-
26 mar 202470,1170,1170,1170,1170,11-
25 mar 202469,6769,6769,6769,6769,67-
22 mar 202469,9369,9369,9369,9369,93-
21 mar 202470,1870,1870,1870,1870,18-
20 mar 202470,2370,2370,2370,2370,23-
19 mar 202470,2970,2970,2970,2970,29-
18 mar 202469,5969,5969,5969,5969,59-
15 mar 202469,4969,4969,4969,4969,49-
14 mar 202469,6769,6769,6769,6769,67-
13 mar 202470,2170,2170,2170,2170,21-
12 mar 202470,3770,3770,3770,3770,37-
11 mar 202470,1170,1170,1170,1170,11-
08 mar 202470,6870,6870,6870,6870,68-
07 mar 202471,1271,1271,1271,1271,12-
06 mar 202470,4470,4470,4470,4470,44-
05 mar 202470,2070,2070,2070,2070,20-
04 mar 202470,8570,8570,8570,8570,85-
01 mar 202470,9770,9770,9770,9770,97-
29 feb 202470,3370,3370,3370,3370,33-
28 feb 202470,9570,9570,9570,9570,95-
27 feb 202471,7271,7271,7271,7271,72-
26 feb 202471,1171,1171,1171,1171,11-
23 feb 202471,2871,2871,2871,2871,28-
22 feb 202471,1771,1771,1771,1771,17-
21 feb 202470,4470,4470,4470,4470,44-
20 feb 202470,7670,7670,7670,7670,76-
16 feb 202471,1771,1771,1771,1771,17-
15 feb 202470,8970,8970,8970,8970,89-
14 feb 202470,4970,4970,4970,4970,49-
13 feb 202469,5069,5069,5069,5069,50-
12 feb 202470,4970,4970,4970,4970,49-
09 feb 202470,2070,2070,2070,2070,20-
08 feb 202469,9269,9269,9269,9269,92-
07 feb 202469,5369,5369,5369,5369,53-
06 feb 202469,4169,4169,4169,4169,41-
05 feb 202468,5468,5468,5468,5468,54-
02 feb 202468,4668,4668,4668,4668,46-
01 feb 202468,3668,3668,3668,3668,36-
31 ene 202467,0867,0867,0867,0867,08-
30 ene 202467,1467,1467,1467,1467,14-
29 ene 202467,4167,4167,4167,4167,41-
26 ene 202466,8166,8166,8166,8166,81-
25 ene 202466,2566,2566,2566,2566,25-
24 ene 202466,5166,5166,5166,5166,51-
23 ene 202467,1567,1567,1567,1567,15-
22 ene 202467,0467,0467,0467,0467,04-
19 ene 202466,2766,2766,2766,2766,27-
18 ene 202466,3666,3666,3666,3666,36-
17 ene 202466,6866,6866,6866,6866,68-
16 ene 202466,9466,9466,9466,9466,94-
12 ene 202467,0967,0967,0967,0967,09-
11 ene 202467,5167,5167,5167,5167,51-
10 ene 202467,7667,7667,7667,7667,76-
09 ene 202467,7967,7967,7967,7967,79-
08 ene 202467,9867,9867,9867,9867,98-
05 ene 202466,5166,5166,5166,5166,51-
04 ene 202466,8866,8866,8866,8866,88-
03 ene 202466,4466,4466,4466,4466,44-
02 ene 202467,3667,3667,3667,3667,36-
29 dic 202366,7466,7466,7466,7466,74-
28 dic 202366,8166,8166,8166,8166,81-
27 dic 202366,7166,7166,7166,7166,71-
26 dic 202365,7665,7665,7665,7665,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...