Mercados españoles cerrados en 1 hr 15 mins

Fidelity Advisor Europe A (FHJUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,79+0,08 (+0,21%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202437,7937,7937,7937,7937,79-
17 may 202437,7137,7137,7137,7137,71-
16 may 202437,6537,6537,6537,6537,65-
15 may 202437,8837,8837,8837,8837,88-
14 may 202437,4637,4637,4637,4637,46-
13 may 202437,3037,3037,3037,3037,30-
10 may 202437,2737,2737,2737,2737,27-
09 may 202437,1537,1537,1537,1537,15-
08 may 202436,8836,8836,8836,8836,88-
07 may 202436,7836,7836,7836,7836,78-
06 may 202436,5236,5236,5236,5236,52-
03 may 202436,2936,2936,2936,2936,29-
02 may 202435,9235,9235,9235,9235,92-
01 may 202435,7735,7735,7735,7735,77-
30 abr 202435,9135,9135,9135,9135,91-
29 abr 202436,2436,2436,2436,2436,24-
26 abr 202436,2136,2136,2136,2136,21-
25 abr 202435,9635,9635,9635,9635,96-
24 abr 202436,1336,1336,1336,1336,13-
23 abr 202436,3736,3736,3736,3736,37-
22 abr 202435,7535,7535,7535,7535,75-
19 abr 202435,4235,4235,4235,4235,42-
18 abr 202435,4435,4435,4435,4435,44-
17 abr 202435,5735,5735,5735,5735,57-
16 abr 202435,5635,5635,5635,5635,56-
15 abr 202435,8135,8135,8135,8135,81-
12 abr 202435,8635,8635,8635,8635,86-
11 abr 202436,4236,4236,4236,4236,42-
10 abr 202436,3136,3136,3136,3136,31-
09 abr 202436,7236,7236,7236,7236,72-
08 abr 202436,9536,9536,9536,9536,95-
05 abr 202436,7236,7236,7236,7236,72-
04 abr 202436,6036,6036,6036,6036,60-
03 abr 202436,9836,9836,9836,9836,98-
02 abr 202436,7336,7336,7336,7336,73-
01 abr 202436,8836,8836,8836,8836,88-
28 mar 202437,0137,0137,0137,0137,01-
27 mar 202437,1037,1037,1037,1037,10-
26 mar 202436,9736,9736,9736,9736,97-
25 mar 202436,9536,9536,9536,9536,95-
22 mar 202436,8536,8536,8536,8536,85-
21 mar 202437,0537,0537,0537,0537,05-
20 mar 202437,0437,0437,0437,0437,04-
19 mar 202436,7536,7536,7536,7536,75-
18 mar 202436,6236,6236,6236,6236,62-
15 mar 202436,7636,7636,7636,7636,76-
14 mar 202436,9436,9436,9436,9436,94-
13 mar 202437,0937,0937,0937,0937,09-
12 mar 202437,0637,0637,0637,0637,06-
11 mar 202436,6836,6836,6836,6836,68-
08 mar 202436,8836,8836,8836,8836,88-
07 mar 202437,0037,0037,0037,0037,00-
06 mar 202436,3536,3536,3536,3536,35-
05 mar 202436,0436,0436,0436,0436,04-
04 mar 202436,2236,2236,2236,2236,22-
01 mar 202436,0936,0936,0936,0936,09-
29 feb 202435,6335,6335,6335,6335,63-
28 feb 202435,7635,7635,7635,7635,76-
27 feb 202435,8135,8135,8135,8135,81-
26 feb 202435,8335,8335,8335,8335,83-
23 feb 202435,8435,8435,8435,8435,84-
22 feb 202435,7035,7035,7035,7035,70-
21 feb 202435,2635,2635,2635,2635,26-
20 feb 202435,2735,2735,2735,2735,27-
16 feb 202435,1835,1835,1835,1835,18-
15 feb 202434,9534,9534,9534,9534,95-
14 feb 202434,6534,6534,6534,6534,65-
13 feb 202434,2334,2334,2334,2334,23-
12 feb 202434,7834,7834,7834,7834,78-
09 feb 202434,6934,6934,6934,6934,69-
08 feb 202434,6034,6034,6034,6034,60-
07 feb 202434,6034,6034,6034,6034,60-
06 feb 202434,6134,6134,6134,6134,61-
05 feb 202434,3734,3734,3734,3734,37-
02 feb 202434,4934,4934,4934,4934,49-
01 feb 202434,9234,9234,9234,9234,92-
31 ene 202434,5834,5834,5834,5834,58-
30 ene 202434,6634,6634,6634,6634,66-
29 ene 202434,5834,5834,5834,5834,58-
26 ene 202434,4734,4734,4734,4734,47-
25 ene 202434,0834,0834,0834,0834,08-
24 ene 202433,9133,9133,9133,9133,91-
23 ene 202433,4833,4833,4833,4833,48-
22 ene 202433,5733,5733,5733,5733,57-
19 ene 202433,4833,4833,4833,4833,48-
18 ene 202433,4633,4633,4633,4633,46-
17 ene 202433,1433,1433,1433,1433,14-
16 ene 202433,3833,3833,3833,3833,38-
12 ene 202433,9633,9633,9633,9633,96-
11 ene 202433,7933,7933,7933,7933,79-
10 ene 202433,8933,8933,8933,8933,89-
09 ene 202433,7333,7333,7333,7333,73-
08 ene 202433,9733,9733,9733,9733,97-
05 ene 202433,6633,6633,6633,6633,66-
04 ene 202433,7833,7833,7833,7833,78-
03 ene 202433,5833,5833,5833,5833,58-
02 ene 202433,9333,9333,9333,9333,93-
29 dic 202334,3634,3634,3634,3634,36-
28 dic 202334,3534,3534,3534,3534,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...