Mercados españoles cerrados

Fidelity Advisor China Region A (FHKAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,93-0,56 (-1,62%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202433,9333,9333,9333,9333,93-
29 abr 202434,4934,4934,4934,4934,49-
26 abr 202434,2734,2734,2734,2734,27-
25 abr 202433,6933,6933,6933,6933,69-
24 abr 202433,5733,5733,5733,5733,57-
23 abr 202433,2533,2533,2533,2533,25-
22 abr 202432,7832,7832,7832,7832,78-
19 abr 202432,2332,2332,2332,2332,23-
18 abr 202432,7532,7532,7532,7532,75-
17 abr 202432,7632,7632,7632,7632,76-
16 abr 202432,7432,7432,7432,7432,74-
15 abr 202433,0133,0133,0133,0133,01-
12 abr 202433,2133,2133,2133,2133,21-
11 abr 202434,1534,1534,1534,1534,15-
10 abr 202433,9033,9033,9033,9033,90-
09 abr 202433,9933,9933,9933,9933,99-
08 abr 202433,6033,6033,6033,6033,60-
05 abr 202433,4933,4933,4933,4933,49-
04 abr 202433,5233,5233,5233,5233,52-
03 abr 202433,7833,7833,7833,7833,78-
02 abr 202433,7333,7333,7333,7333,73-
01 abr 202433,4633,4633,4633,4633,46-
28 mar 202433,0133,0133,0133,0133,01-
27 mar 202433,0033,0033,0033,0033,00-
26 mar 202433,0833,0833,0833,0833,08-
25 mar 202433,0933,0933,0933,0933,09-
22 mar 202433,1633,1633,1633,1633,16-
21 mar 202433,3233,3233,3233,3233,32-
20 mar 202433,2333,2333,2333,2333,23-
19 mar 202433,0033,0033,0033,0033,00-
18 mar 202433,2233,2233,2233,2233,22-
15 mar 202433,1433,1433,1433,1433,14-
14 mar 202433,3733,3733,3733,3733,37-
13 mar 202433,6833,6833,6833,6833,68-
12 mar 202433,6433,6433,6433,6433,64-
11 mar 202432,9132,9132,9132,9132,91-
08 mar 202432,8632,8632,8632,8632,86-
07 mar 202432,9732,9732,9732,9732,97-
06 mar 202432,6432,6432,6432,6432,64-
05 mar 202432,0832,0832,0832,0832,08-
04 mar 202432,5032,5032,5032,5032,50-
01 mar 202432,3832,3832,3832,3832,38-
29 feb 202431,9931,9931,9931,9931,99-
28 feb 202431,8631,8631,8631,8631,86-
27 feb 202432,3832,3832,3832,3832,38-
26 feb 202432,3032,3032,3032,3032,30-
23 feb 202432,3232,3232,3232,3232,32-
22 feb 202432,3432,3432,3432,3432,34-
21 feb 202431,8631,8631,8631,8631,86-
20 feb 202431,6631,6631,6631,6631,66-
16 feb 202431,7431,7431,7431,7431,74-
15 feb 202431,7631,7631,7631,7631,76-
14 feb 202431,3831,3831,3831,3831,38-
13 feb 202430,9630,9630,9630,9630,96-
12 feb 202431,5731,5731,5731,5731,57-
09 feb 202431,3431,3431,3431,3431,34-
08 feb 202431,2331,2331,2331,2331,23-
07 feb 202431,2031,2031,2031,2031,20-
06 feb 202431,1431,1431,1431,1431,14-
05 feb 202430,2630,2630,2630,2630,26-
02 feb 202429,9329,9329,9329,9329,93-
01 feb 202430,1130,1130,1130,1130,11-
31 ene 202429,8629,8629,8629,8629,86-
30 ene 202430,1230,1230,1230,1230,12-
29 ene 202430,6330,6330,6330,6330,63-
26 ene 202430,8630,8630,8630,8630,86-
25 ene 202430,9230,9230,9230,9230,92-
24 ene 202430,6130,6130,6130,6130,61-
23 ene 202430,1130,1130,1130,1130,11-
22 ene 202429,6029,6029,6029,6029,60-
19 ene 202430,1230,1230,1230,1230,12-
18 ene 202429,7029,7029,7029,7029,70-
17 ene 202429,2929,2929,2929,2929,29-
16 ene 202429,8129,8129,8129,8129,81-
12 ene 202430,4030,4030,4030,4030,40-
11 ene 202430,4730,4730,4730,4730,47-
10 ene 202430,2430,2430,2430,2430,24-
09 ene 202430,3130,3130,3130,3130,31-
08 ene 202430,7130,7130,7130,7130,71-
05 ene 202430,6830,6830,6830,6830,68-
04 ene 202430,8330,8330,8330,8330,83-
03 ene 202431,0331,0331,0331,0331,03-
02 ene 202430,9330,9330,9330,9330,93-
29 dic 202331,6031,6031,6031,6031,60-
28 dic 202331,4731,4731,4731,4731,47-
27 dic 202331,0131,0131,0131,0131,01-
27 dic 20230.021 Dividendo
26 dic 202330,9030,9030,9030,9030,88-
22 dic 202330,7430,7430,7430,7430,72-
21 dic 202331,2831,2831,2831,2831,26-
20 dic 202330,7330,7330,7330,7330,71-
19 dic 202331,2831,2831,2831,2831,26-
18 dic 202331,0931,0931,0931,0931,07-
15 dic 202331,2231,2231,2231,2231,20-
14 dic 202331,2231,2231,2231,2231,20-
13 dic 202330,9030,9030,9030,9030,88-
12 dic 202330,9030,9030,9030,9030,88-
11 dic 202330,8330,8330,8330,8330,81-
08 dic 202330,6830,6830,6830,6830,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...