Mercados españoles cerrados

Fidelity Advisor Mid Cap II I (FIIMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,22+0,03 (+0,12%)
Al cierre: 08:01PM 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 202424,1924,1924,1924,1924,19-
15 may 202424,3824,3824,3824,3824,38-
14 may 202424,1024,1024,1024,1024,10-
13 may 202423,8923,8923,8923,8923,89-
10 may 202424,0224,0224,0224,0224,02-
09 may 202424,0824,0824,0824,0824,08-
08 may 202423,8423,8423,8423,8423,84-
07 may 202423,9023,9023,9023,9023,90-
06 may 202423,8823,8823,8823,8823,88-
03 may 202423,5523,5523,5523,5523,55-
02 may 202423,2823,2823,2823,2823,28-
01 may 202423,0123,0123,0123,0123,01-
30 abr 202423,0523,0523,0523,0523,05-
29 abr 202423,4623,4623,4623,4623,46-
26 abr 202423,3123,3123,3123,3123,31-
25 abr 202423,2823,2823,2823,2823,28-
24 abr 202423,2923,2923,2923,2923,29-
23 abr 202423,2723,2723,2723,2723,27-
22 abr 202422,9122,9122,9122,9122,91-
19 abr 202422,7322,7322,7322,7322,73-
18 abr 202422,7522,7522,7522,7522,75-
17 abr 202422,8222,8222,8222,8222,82-
16 abr 202422,9922,9922,9922,9922,99-
15 abr 202423,1023,1023,1023,1023,10-
12 abr 202423,3523,3523,3523,3523,35-
11 abr 202423,7523,7523,7523,7523,75-
10 abr 202423,7323,7323,7323,7323,73-
09 abr 202424,1524,1524,1524,1524,15-
08 abr 202424,1524,1524,1524,1524,15-
05 abr 202424,0724,0724,0724,0724,07-
04 abr 202423,8123,8123,8123,8123,81-
03 abr 202424,0924,0924,0924,0924,09-
02 abr 202423,9423,9423,9423,9423,94-
01 abr 202424,2524,2524,2524,2524,25-
28 mar 202424,4424,4424,4424,4424,44-
27 mar 202424,3824,3824,3824,3824,38-
26 mar 202424,0224,0224,0224,0224,02-
25 mar 202424,0124,0124,0124,0124,01-
22 mar 202424,0224,0224,0224,0224,02-
21 mar 202424,1624,1624,1624,1624,16-
20 mar 202423,9323,9323,9323,9323,93-
19 mar 202423,6323,6323,6323,6323,63-
18 mar 202423,4423,4423,4423,4423,44-
15 mar 202423,4423,4423,4423,4423,44-
14 mar 202423,5423,5423,5423,5423,54-
13 mar 202423,7523,7523,7523,7523,75-
12 mar 202423,6723,6723,6723,6723,67-
11 mar 202423,5223,5223,5223,5223,52-
08 mar 202423,6423,6423,6423,6423,64-
07 mar 202423,8723,8723,8723,8723,87-
06 mar 202423,6523,6523,6523,6523,65-
05 mar 202423,5023,5023,5023,5023,50-
04 mar 202423,6123,6123,6123,6123,61-
01 mar 202423,4923,4923,4923,4923,49-
29 feb 202423,2723,2723,2723,2723,27-
28 feb 202423,1523,1523,1523,1523,15-
27 feb 202423,1423,1423,1423,1423,14-
26 feb 202423,0023,0023,0023,0023,00-
23 feb 202423,0323,0323,0323,0323,03-
22 feb 202423,0023,0023,0023,0023,00-
21 feb 202422,6522,6522,6522,6522,65-
20 feb 202422,6222,6222,6222,6222,62-
16 feb 202422,7822,7822,7822,7822,78-
16 feb 20240 Dividendo
16 feb 20240.505 Plusvalía
15 feb 202423,4223,4223,4223,4222,92-
14 feb 202423,0723,0723,0723,0722,57-
13 feb 202422,6722,6722,6722,6722,18-
12 feb 202423,1523,1523,1523,1522,65-
09 feb 202422,9922,9922,9922,9922,49-
08 feb 202422,7622,7622,7622,7622,27-
07 feb 202422,5922,5922,5922,5922,10-
06 feb 202422,4522,4522,4522,4521,97-
05 feb 202422,3422,3422,3422,3421,86-
02 feb 202422,5722,5722,5722,5722,08-
01 feb 202422,4422,4422,4422,4421,96-
31 ene 202422,0622,0622,0622,0621,58-
30 ene 202422,4222,4222,4222,4221,94-
29 ene 202422,4022,4022,4022,4021,92-
26 ene 202422,2022,2022,2022,2021,72-
25 ene 202422,1722,1722,1722,1721,69-
24 ene 202422,0422,0422,0422,0421,56-
23 ene 202422,2122,2122,2122,2121,73-
22 ene 202422,2822,2822,2822,2821,80-
19 ene 202422,0422,0422,0422,0421,56-
18 ene 202421,8021,8021,8021,8021,33-
17 ene 202421,6021,6021,6021,6021,13-
16 ene 202421,7621,7621,7621,7621,29-
12 ene 202421,8921,8921,8921,8921,42-
11 ene 202421,9021,9021,9021,9021,43-
10 ene 202421,9221,9221,9221,9221,45-
09 ene 202421,8621,8621,8621,8621,39-
08 ene 202421,9321,9321,9321,9321,46-
05 ene 202421,6821,6821,6821,6821,21-
04 ene 202421,6421,6421,6421,6421,17-
03 ene 202421,6921,6921,6921,6921,22-
02 ene 202422,1222,1222,1222,1221,64-
29 dic 202322,2322,2322,2322,2321,75-
28 dic 202322,4122,4122,4122,4121,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...