Mercados españoles cerrados

Fidelity Founders Z (FIFWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,99-0,21 (-1,04%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 202419,9919,9919,9919,9919,99-
24 abr 202420,2020,2020,2020,2020,20-
23 abr 202420,3220,3220,3220,3220,32-
22 abr 202419,8919,8919,8919,8919,89-
19 abr 202419,6219,6219,6219,6219,62-
18 abr 202420,0220,0220,0220,0220,02-
17 abr 202420,1020,1020,1020,1020,10-
16 abr 202420,2820,2820,2820,2820,28-
15 abr 202420,2720,2720,2720,2720,27-
12 abr 202420,6920,6920,6920,6920,69-
11 abr 202421,1121,1121,1121,1121,11-
10 abr 202420,9220,9220,9220,9220,92-
09 abr 202421,0521,0521,0521,0521,05-
08 abr 202421,0721,0721,0721,0721,07-
05 abr 202421,0421,0421,0421,0421,04-
04 abr 202420,7820,7820,7820,7820,78-
03 abr 202421,0121,0121,0121,0121,01-
02 abr 202420,9420,9420,9420,9420,94-
01 abr 202421,1621,1621,1621,1621,16-
28 mar 202421,2121,2121,2121,2121,21-
27 mar 202421,3221,3221,3221,3221,32-
26 mar 202421,2721,2721,2721,2721,27-
25 mar 202421,3421,3421,3421,3421,34-
22 mar 202421,2721,2721,2721,2721,27-
21 mar 202421,3321,3321,3321,3321,33-
20 mar 202421,2021,2021,2021,2021,20-
19 mar 202420,8820,8820,8820,8820,88-
18 mar 202420,8120,8120,8120,8120,81-
15 mar 202420,7920,7920,7920,7920,79-
14 mar 202421,0221,0221,0221,0221,02-
13 mar 202421,1621,1621,1621,1621,16-
12 mar 202421,1121,1121,1121,1121,11-
11 mar 202420,7320,7320,7320,7320,73-
08 mar 202420,8420,8420,8420,8420,84-
07 mar 202420,9620,9620,9620,9620,96-
06 mar 202420,6520,6520,6520,6520,65-
05 mar 202420,4620,4620,4620,4620,46-
04 mar 202420,8720,8720,8720,8720,87-
01 mar 202420,7820,7820,7820,7820,78-
29 feb 202420,5620,5620,5620,5620,56-
28 feb 202420,3520,3520,3520,3520,35-
27 feb 202420,3620,3620,3620,3620,36-
26 feb 202420,3020,3020,3020,3020,30-
23 feb 202420,3020,3020,3020,3020,30-
22 feb 202420,2920,2920,2920,2920,29-
21 feb 202419,7119,7119,7119,7119,71-
20 feb 202419,8219,8219,8219,8219,82-
16 feb 202420,0620,0620,0620,0620,06-
15 feb 202420,2620,2620,2620,2620,26-
14 feb 202420,1420,1420,1420,1420,14-
13 feb 202419,7019,7019,7019,7019,70-
12 feb 202420,1320,1320,1320,1320,13-
09 feb 202420,1620,1620,1620,1620,16-
08 feb 202419,9319,9319,9319,9319,93-
07 feb 202419,7219,7219,7219,7219,72-
06 feb 202419,4619,4619,4619,4619,46-
05 feb 202419,4519,4519,4519,4519,45-
02 feb 202419,5519,5519,5519,5519,55-
01 feb 202419,0619,0619,0619,0619,06-
31 ene 202418,8218,8218,8218,8218,82-
30 ene 202419,2319,2319,2319,2319,23-
29 ene 202419,3019,3019,3019,3019,30-
26 ene 202419,0219,0219,0219,0219,02-
25 ene 202418,9618,9618,9618,9618,96-
24 ene 202418,8218,8218,8218,8218,82-
23 ene 202418,7118,7118,7118,7118,71-
22 ene 202418,6818,6818,6818,6818,68-
19 ene 202418,6318,6318,6318,6318,63-
18 ene 202418,3618,3618,3618,3618,36-
17 ene 202418,2018,2018,2018,2018,20-
16 ene 202418,2818,2818,2818,2818,28-
12 ene 202418,3818,3818,3818,3818,38-
11 ene 202418,3718,3718,3718,3718,37-
10 ene 202418,3118,3118,3118,3118,31-
09 ene 202418,1618,1618,1618,1618,16-
08 ene 202418,1618,1618,1618,1618,16-
05 ene 202417,7717,7717,7717,7717,77-
04 ene 202417,7417,7417,7417,7417,74-
03 ene 202417,7617,7617,7617,7617,76-
02 ene 202418,0018,0018,0018,0018,00-
29 dic 202318,3118,3118,3118,3118,31-
28 dic 202318,4318,4318,4318,4318,43-
27 dic 202318,4418,4418,4418,4418,44-
26 dic 202318,3518,3518,3518,3518,35-
22 dic 202318,2718,2718,2718,2718,27-
21 dic 202318,2518,2518,2518,2518,25-
20 dic 202318,0018,0018,0018,0018,00-
19 dic 202318,3418,3418,3418,3418,34-
18 dic 202318,2118,2118,2118,2118,21-
15 dic 202318,0718,0718,0718,0718,07-
15 dic 20230.04 Dividendo
14 dic 202318,0718,0718,0718,0718,03-
13 dic 202317,9717,9717,9717,9717,93-
12 dic 202317,7117,7117,7117,7117,67-
11 dic 202317,6417,6417,6417,6417,60-
08 dic 202317,6317,6317,6317,6317,59-
07 dic 202317,5117,5117,5117,5117,47-
06 dic 202317,3217,3217,3217,3217,28-
05 dic 202317,4317,4317,4317,4317,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...