Mercados españoles cerrados

Fidelity Advisor Large Cap Z (FIDLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
47,84+0,51 (+1,08%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202447,8447,8447,8447,8447,84-
25 abr 202447,3347,3347,3347,3347,33-
24 abr 202447,5547,5547,5547,5547,55-
23 abr 202447,6347,6347,6347,6347,63-
22 abr 202446,9546,9546,9546,9546,95-
19 abr 202446,5246,5246,5246,5246,52-
18 abr 202446,7246,7246,7246,7246,72-
17 abr 202446,6946,6946,6946,6946,69-
16 abr 202446,8046,8046,8046,8046,80-
15 abr 202446,8446,8446,8446,8446,84-
12 abr 202447,2447,2447,2447,2447,24-
11 abr 202447,9747,9747,9747,9747,97-
10 abr 202447,8447,8447,8447,8447,84-
09 abr 202448,1548,1548,1548,1548,15-
08 abr 202448,1248,1248,1248,1248,12-
05 abr 202448,0848,0848,0848,0848,08-
04 abr 202447,5047,5047,5047,5047,50-
03 abr 202447,9747,9747,9747,9747,97-
02 abr 202447,7447,7447,7447,7447,74-
01 abr 202448,0448,0448,0448,0448,04-
28 mar 202448,1348,1348,1348,1348,13-
27 mar 202448,0948,0948,0948,0948,09-
26 mar 202447,6047,6047,6047,6047,60-
25 mar 202447,7247,7247,7247,7247,72-
22 mar 202447,8347,8347,8347,8347,83-
21 mar 202447,9247,9247,9247,9247,92-
20 mar 202447,6547,6547,6547,6547,65-
19 mar 202447,2247,2247,2247,2247,22-
18 mar 202446,9746,9746,9746,9746,97-
15 mar 202446,7046,7046,7046,7046,70-
14 mar 202446,8846,8846,8846,8846,88-
13 mar 202446,9946,9946,9946,9946,99-
12 mar 202446,9046,9046,9046,9046,90-
11 mar 202446,4846,4846,4846,4846,48-
08 mar 202446,5646,5646,5646,5646,56-
07 mar 202446,6946,6946,6946,6946,69-
06 mar 202446,1446,1446,1446,1446,14-
05 mar 202445,9045,9045,9045,9045,90-
04 mar 202446,1746,1746,1746,1746,17-
01 mar 202446,1046,1046,1046,1046,10-
29 feb 202445,8345,8345,8345,8345,83-
28 feb 202445,5345,5345,5345,5345,53-
27 feb 202445,5745,5745,5745,5745,57-
26 feb 202445,4645,4645,4645,4645,46-
23 feb 202445,5745,5745,5745,5745,57-
22 feb 202445,5445,5445,5445,5445,54-
21 feb 202444,8244,8244,8244,8244,82-
20 feb 202444,6944,6944,6944,6944,69-
16 feb 202444,9344,9344,9344,9344,93-
15 feb 202445,0745,0745,0745,0745,07-
14 feb 202444,5944,5944,5944,5944,59-
13 feb 202444,1944,1944,1944,1944,19-
12 feb 202444,7944,7944,7944,7944,79-
09 feb 202444,6244,6244,6244,6244,62-
08 feb 202444,5244,5244,5244,5244,52-
07 feb 202444,4744,4744,4744,4744,47-
06 feb 202444,2544,2544,2544,2544,25-
05 feb 202444,0844,0844,0844,0844,08-
02 feb 202444,3044,3044,3044,3044,30-
01 feb 202443,9243,9243,9243,9243,92-
31 ene 202443,6143,6143,6143,6143,61-
30 ene 202444,2344,2344,2344,2344,23-
29 ene 202444,0944,0944,0944,0944,09-
26 ene 202443,8343,8343,8343,8343,83-
25 ene 202443,7343,7343,7343,7343,73-
24 ene 202443,4843,4843,4843,4843,48-
23 ene 202443,3443,3443,3443,3443,34-
22 ene 202443,2543,2543,2543,2543,25-
19 ene 202443,1743,1743,1743,1743,17-
18 ene 202442,6842,6842,6842,6842,68-
17 ene 202442,3742,3742,3742,3742,37-
16 ene 202442,5942,5942,5942,5942,59-
12 ene 202442,9742,9742,9742,9742,97-
11 ene 202443,0643,0643,0643,0643,06-
10 ene 202443,0843,0843,0843,0843,08-
09 ene 202442,9342,9342,9342,9342,93-
08 ene 202443,0743,0743,0743,0743,07-
05 ene 202442,7442,7442,7442,7442,74-
04 ene 202442,5242,5242,5242,5242,52-
03 ene 202442,5442,5442,5442,5442,54-
02 ene 202442,8342,8342,8342,8342,83-
29 dic 202342,9742,9742,9742,9742,97-
28 dic 202343,0843,0843,0843,0843,08-
27 dic 202343,1143,1143,1143,1143,11-
26 dic 202343,0743,0743,0743,0743,07-
26 dic 20230.437 Dividendo
26 dic 20231.091 Plusvalía
22 dic 202344,4144,4144,4144,4142,88-
21 dic 202344,3444,3444,3444,3442,81-
20 dic 202343,8843,8843,8843,8842,37-
19 dic 202344,5644,5644,5644,5643,03-
18 dic 202344,2044,2044,2044,2042,68-
15 dic 202344,0944,0944,0944,0942,57-
14 dic 202344,1344,1344,1344,1342,61-
13 dic 202343,6543,6543,6543,6542,15-
12 dic 202343,0843,0843,0843,0841,60-
11 dic 202342,9642,9642,9642,9641,48-
08 dic 202342,8342,8342,8342,8341,36-
07 dic 202342,5142,5142,5142,5141,05-
06 dic 202342,2042,2042,2042,2040,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...