Mercados españoles abiertos en 5 hrs 27 min

Fidelity Advisor China Region I (FHKIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,03+0,13 (+0,36%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 202435,9035,9035,9035,9035,90-
02 may 202435,4035,4035,4035,4035,40-
01 may 202434,0834,0834,0834,0834,08-
30 abr 202434,1434,1434,1434,1434,14-
29 abr 202434,7034,7034,7034,7034,70-
26 abr 202434,4834,4834,4834,4834,48-
25 abr 202433,8933,8933,8933,8933,89-
24 abr 202433,7833,7833,7833,7833,78-
23 abr 202433,4533,4533,4533,4533,45-
22 abr 202432,9832,9832,9832,9832,98-
19 abr 202432,4232,4232,4232,4232,42-
18 abr 202432,9432,9432,9432,9432,94-
17 abr 202432,9632,9632,9632,9632,96-
16 abr 202432,9332,9332,9332,9332,93-
15 abr 202433,2133,2133,2133,2133,21-
12 abr 202433,4133,4133,4133,4133,41-
11 abr 202434,3534,3534,3534,3534,35-
10 abr 202434,1034,1034,1034,1034,10-
09 abr 202434,1934,1934,1934,1934,19-
08 abr 202433,8033,8033,8033,8033,80-
05 abr 202433,6933,6933,6933,6933,69-
04 abr 202433,7233,7233,7233,7233,72-
03 abr 202433,9833,9833,9833,9833,98-
02 abr 202433,9333,9333,9333,9333,93-
01 abr 202433,6633,6633,6633,6633,66-
28 mar 202433,2133,2133,2133,2133,21-
27 mar 202433,1933,1933,1933,1933,19-
26 mar 202433,2733,2733,2733,2733,27-
25 mar 202433,2933,2933,2933,2933,29-
22 mar 202433,3533,3533,3533,3533,35-
21 mar 202433,5233,5233,5233,5233,52-
20 mar 202433,4233,4233,4233,4233,42-
19 mar 202433,1933,1933,1933,1933,19-
18 mar 202433,4233,4233,4233,4233,42-
15 mar 202433,3333,3333,3333,3333,33-
14 mar 202433,5733,5733,5733,5733,57-
13 mar 202433,8733,8733,8733,8733,87-
12 mar 202433,8333,8333,8333,8333,83-
11 mar 202433,1033,1033,1033,1033,10-
08 mar 202433,0533,0533,0533,0533,05-
07 mar 202433,1633,1633,1633,1633,16-
06 mar 202432,8232,8232,8232,8232,82-
05 mar 202432,2632,2632,2632,2632,26-
04 mar 202432,6832,6832,6832,6832,68-
01 mar 202432,5632,5632,5632,5632,56-
29 feb 202432,1732,1732,1732,1732,17-
28 feb 202432,0432,0432,0432,0432,04-
27 feb 202432,5732,5732,5732,5732,57-
26 feb 202432,4832,4832,4832,4832,48-
23 feb 202432,5032,5032,5032,5032,50-
22 feb 202432,5232,5232,5232,5232,52-
21 feb 202432,0432,0432,0432,0432,04-
20 feb 202431,8431,8431,8431,8431,84-
16 feb 202431,9131,9131,9131,9131,91-
15 feb 202431,9431,9431,9431,9431,94-
14 feb 202431,5531,5531,5531,5531,55-
13 feb 202431,1331,1331,1331,1331,13-
12 feb 202431,7431,7431,7431,7431,74-
09 feb 202431,5131,5131,5131,5131,51-
08 feb 202431,4031,4031,4031,4031,40-
07 feb 202431,3731,3731,3731,3731,37-
06 feb 202431,3131,3131,3131,3131,31-
05 feb 202430,4230,4230,4230,4230,42-
02 feb 202430,0930,0930,0930,0930,09-
01 feb 202430,2730,2730,2730,2730,27-
31 ene 202430,0230,0230,0230,0230,02-
30 ene 202430,2830,2830,2830,2830,28-
29 ene 202430,7930,7930,7930,7930,79-
26 ene 202431,0331,0331,0331,0331,03-
25 ene 202431,0931,0931,0931,0931,09-
24 ene 202430,7830,7830,7830,7830,78-
23 ene 202430,2730,2730,2730,2730,27-
22 ene 202429,7629,7629,7629,7629,76-
19 ene 202430,2830,2830,2830,2830,28-
18 ene 202429,8629,8629,8629,8629,86-
17 ene 202429,4429,4429,4429,4429,44-
16 ene 202429,9729,9729,9729,9729,97-
12 ene 202430,5630,5630,5630,5630,56-
11 ene 202430,6330,6330,6330,6330,63-
10 ene 202430,4030,4030,4030,4030,40-
09 ene 202430,4730,4730,4730,4730,47-
08 ene 202430,8730,8730,8730,8730,87-
05 ene 202430,8430,8430,8430,8430,84-
04 ene 202430,9930,9930,9930,9930,99-
03 ene 202431,1931,1931,1931,1931,19-
02 ene 202431,0931,0931,0931,0931,09-
29 dic 202331,7731,7731,7731,7731,77-
28 dic 202331,6431,6431,6431,6431,64-
27 dic 202331,1731,1731,1731,1731,17-
27 dic 20230.021 Dividendo
26 dic 202331,0631,0631,0631,0631,04-
22 dic 202330,8930,8930,8930,8930,87-
21 dic 202331,4431,4431,4431,4431,42-
20 dic 202330,8830,8830,8830,8830,86-
19 dic 202331,4431,4431,4431,4431,42-
18 dic 202331,2531,2531,2531,2531,23-
15 dic 202331,3731,3731,3731,3731,35-
14 dic 202331,3731,3731,3731,3731,35-
13 dic 202331,0531,0531,0531,0531,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...