Mercados españoles cerrados

Fidelity Europe (FIEUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,66-0,23 (-0,61%)
Al cierre: 08:06AM EDT
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 202437,6637,6637,6637,6637,66-
15 may 202437,8937,8937,8937,8937,89-
14 may 202437,4737,4737,4737,4737,47-
13 may 202437,3237,3237,3237,3237,32-
10 may 202437,2837,2837,2837,2837,28-
09 may 202437,1737,1737,1737,1737,17-
08 may 202436,8936,8936,8936,8936,89-
07 may 202436,7936,7936,7936,7936,79-
06 may 202436,5336,5336,5336,5336,53-
03 may 202436,3036,3036,3036,3036,30-
02 may 202435,9335,9335,9335,9335,93-
01 may 202435,7835,7835,7835,7835,78-
30 abr 202435,9235,9235,9235,9235,92-
29 abr 202436,2536,2536,2536,2536,25-
26 abr 202436,2236,2236,2236,2236,22-
25 abr 202435,9735,9735,9735,9735,97-
24 abr 202436,1436,1436,1436,1436,14-
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 202435,5835,5835,5835,5835,58-
16 abr 202435,5735,5735,5735,5735,57-
15 abr 202435,8235,8235,8235,8235,82-
12 abr 202435,8735,8735,8735,8735,87-
11 abr 202436,4236,4236,4236,4236,42-
10 abr 202436,3236,3236,3236,3236,32-
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 202436,9936,9936,9936,9936,99-
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 202436,9436,9436,9436,9436,94-
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 202436,7436,7436,7436,7436,74-
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 202436,8736,8736,8736,8736,87-
07 mar 202436,9936,9936,9936,9936,99-
06 mar 202436,3536,3536,3536,3536,35-
05 mar 202436,0336,0336,0336,0336,03-
04 mar 202436,2136,2136,2136,2136,21-
01 mar 202436,0836,0836,0836,0836,08-
29 feb 202435,6335,6335,6335,6335,63-
28 feb 202435,7535,7535,7535,7535,75-
27 feb 202435,8235,8235,8235,8235,82-
26 feb 202435,8235,8235,8235,8235,82-
23 feb 202435,8335,8335,8335,8335,83-
22 feb 202435,6935,6935,6935,6935,69-
21 feb 202435,2535,2535,2535,2535,25-
20 feb 202435,2635,2635,2635,2635,26-
16 feb 202435,1735,1735,1735,1735,17-
15 feb 202434,9434,9434,9434,9434,94-
14 feb 202434,6434,6434,6434,6434,64-
13 feb 202434,2134,2134,2134,2134,21-
12 feb 202434,7734,7734,7734,7734,77-
09 feb 202434,6834,6834,6834,6834,68-
08 feb 202434,5834,5834,5834,5834,58-
07 feb 202434,5934,5934,5934,5934,59-
06 feb 202434,6034,6034,6034,6034,60-
05 feb 202434,3534,3534,3534,3534,35-
02 feb 202434,4834,4834,4834,4834,48-
01 feb 202434,9034,9034,9034,9034,90-
31 ene 202434,5634,5634,5634,5634,56-
30 ene 202434,6434,6434,6434,6434,64-
29 ene 202434,5634,5634,5634,5634,56-
26 ene 202434,4534,4534,4534,4534,45-
25 ene 202434,0634,0634,0634,0634,06-
24 ene 202433,8933,8933,8933,8933,89-
23 ene 202433,4733,4733,4733,4733,47-
22 ene 202433,5633,5633,5633,5633,56-
19 ene 202433,4633,4633,4633,4633,46-
18 ene 202433,4433,4433,4433,4433,44-
17 ene 202433,1233,1233,1233,1233,12-
16 ene 202433,3633,3633,3633,3633,36-
12 ene 202433,9433,9433,9433,9433,94-
11 ene 202433,7733,7733,7733,7733,77-
10 ene 202433,8633,8633,8633,8633,86-
09 ene 202433,7033,7033,7033,7033,70-
08 ene 202433,9533,9533,9533,9533,95-
05 ene 202433,6433,6433,6433,6433,64-
04 ene 202433,7633,7633,7633,7633,76-
03 ene 202433,5533,5533,5533,5533,55-
02 ene 202433,9033,9033,9033,9033,90-
29 dic 202334,3434,3434,3434,3434,34-
28 dic 202334,3334,3334,3334,3334,33-
27 dic 202334,5534,5534,5534,5534,55-
26 dic 202334,1634,1634,1634,1634,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...