Mercados españoles cerrados
S&P 500
5.310,99 +7,72 (+0,15%) Nasdaq
16.783,83 +97,86 (+0,59%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,23 -0,75 (-0,89%) Bitcoin EUR
62.994,79 +1.593,96 (+2,60%)
Fidelity Founders I (FIFVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 16 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 15 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 14 may 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 13 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 10 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 09 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 08 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 07 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 06 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 03 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 02 may 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 01 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 30 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 29 abr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 26 abr 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 25 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 24 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 23 abr 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 22 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 19 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 18 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 17 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 16 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 15 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 12 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 11 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 10 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 09 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 08 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 05 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 04 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 03 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 02 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 01 abr 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 28 mar 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 27 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 26 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 25 mar 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 22 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 21 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 20 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 19 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 18 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 15 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 14 mar 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 13 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 12 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 11 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 08 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 07 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 06 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 05 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 04 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 01 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 29 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 28 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 27 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 26 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 23 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 22 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 21 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 20 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 16 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 15 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 14 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 13 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 12 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 08 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 07 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 06 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 05 feb 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 02 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 01 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 31 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 30 ene 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 29 ene 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 26 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 25 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 24 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 23 ene 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 22 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 19 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 18 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 17 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 16 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 12 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 11 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 10 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 09 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 08 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 05 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 04 ene 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 03 ene 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 02 ene 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 29 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 28 dic 2023 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 27 dic 2023 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.