Mercados españoles cerrados

Fidelity Advisor Financials Z (FIKBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,73+0,17 (+0,54%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024------
14 may 202431,7331,7331,7331,7331,73-
13 may 202431,5631,5631,5631,5631,56-
10 may 202431,6731,6731,6731,6731,67-
09 may 202431,5631,5631,5631,5631,56-
08 may 202431,4231,4231,4231,4231,42-
07 may 202431,2131,2131,2131,2131,21-
06 may 202431,1631,1631,1631,1631,16-
03 may 202430,8330,8330,8330,8330,83-
02 may 202430,6430,6430,6430,6430,64-
01 may 202430,4630,4630,4630,4630,46-
30 abr 202430,4430,4430,4430,4430,44-
29 abr 202430,7930,7930,7930,7930,79-
26 abr 202430,7730,7730,7730,7730,77-
25 abr 202430,7930,7930,7930,7930,79-
24 abr 202431,1131,1131,1131,1131,11-
23 abr 202431,1531,1531,1531,1531,15-
22 abr 202430,7730,7730,7730,7730,77-
19 abr 202430,3830,3830,3830,3830,38-
18 abr 202429,9329,9329,9329,9329,93-
17 abr 202429,7429,7429,7429,7429,74-
16 abr 202429,7029,7029,7029,7029,70-
15 abr 202429,9929,9929,9929,9929,99-
12 abr 202430,1430,1430,1430,1430,14-
11 abr 202430,3930,3930,3930,3930,39-
10 abr 202430,6830,6830,6830,6830,68-
09 abr 202431,3031,3031,3031,3031,30-
08 abr 202431,4731,4731,4731,4731,47-
05 abr 202431,2131,2131,2131,2131,21-
04 abr 202430,9630,9630,9630,9630,96-
03 abr 202431,2931,2931,2931,2931,29-
02 abr 202431,3131,3131,3131,3131,31-
01 abr 202431,5531,5531,5531,5531,55-
28 mar 202431,8231,8231,8231,8231,82-
27 mar 202431,6231,6231,6231,6231,62-
26 mar 202431,1631,1631,1631,1631,16-
25 mar 202431,1231,1231,1231,1231,12-
22 mar 202431,1531,1531,1531,1531,15-
21 mar 202431,5331,5331,5331,5331,53-
20 mar 202431,2231,2231,2231,2231,22-
19 mar 202430,7230,7230,7230,7230,72-
18 mar 202430,6130,6130,6130,6130,61-
15 mar 202430,5230,5230,5230,5230,52-
14 mar 202430,5330,5330,5330,5330,53-
13 mar 202430,8730,8730,8730,8730,87-
12 mar 202430,7530,7530,7530,7530,75-
11 mar 202430,6430,6430,6430,6430,64-
08 mar 202430,5630,5630,5630,5630,56-
07 mar 202430,5730,5730,5730,5730,57-
06 mar 202430,5230,5230,5230,5230,52-
05 mar 202430,5130,5130,5130,5130,51-
04 mar 202430,2430,2430,2430,2430,24-
01 mar 202430,0930,0930,0930,0930,09-
29 feb 202430,1130,1130,1130,1130,11-
28 feb 202429,9629,9629,9629,9629,96-
27 feb 202429,9529,9529,9529,9529,95-
26 feb 202429,7429,7429,7429,7429,74-
23 feb 202429,8829,8829,8829,8829,88-
22 feb 202429,7629,7629,7629,7629,76-
21 feb 202429,4529,4529,4529,4529,45-
20 feb 202429,4029,4029,4029,4029,40-
16 feb 202429,5529,5529,5529,5529,55-
15 feb 202429,6829,6829,6829,6829,68-
14 feb 202429,0329,0329,0329,0329,03-
13 feb 202428,6928,6928,6928,6928,69-
12 feb 202429,2829,2829,2829,2829,28-
09 feb 202428,9928,9928,9928,9928,99-
08 feb 202428,8228,8228,8228,8228,82-
07 feb 202428,8428,8428,8428,8428,84-
06 feb 202428,7428,7428,7428,7428,74-
05 feb 202428,7628,7628,7628,7628,76-
02 feb 202429,0229,0229,0229,0229,02-
01 feb 202428,9728,9728,9728,9728,97-
31 ene 202429,0529,0529,0529,0529,05-
30 ene 202429,5629,5629,5629,5629,56-
29 ene 202429,3429,3429,3429,3429,34-
26 ene 202429,2029,2029,2029,2029,20-
25 ene 202429,0929,0929,0929,0929,09-
24 ene 202428,9828,9828,9828,9828,98-
23 ene 202428,8328,8328,8328,8328,83-
22 ene 202428,8628,8628,8628,8628,86-
19 ene 202428,6128,6128,6128,6128,61-
18 ene 202428,0828,0828,0828,0828,08-
17 ene 202428,1128,1128,1128,1128,11-
16 ene 202428,2628,2628,2628,2628,26-
12 ene 202428,5028,5028,5028,5028,50-
11 ene 202428,6028,6028,6028,6028,60-
10 ene 202428,7028,7028,7028,7028,70-
09 ene 202428,6628,6628,6628,6628,66-
08 ene 202428,9828,9828,9828,9828,98-
05 ene 202428,8028,8028,8028,8028,80-
04 ene 202428,5728,5728,5728,5728,57-
03 ene 202428,3928,3928,3928,3928,39-
02 ene 202428,7528,7528,7528,7528,75-
29 dic 202328,7128,7128,7128,7128,71-
28 dic 202328,8728,8728,8728,8728,87-
27 dic 202328,8228,8228,8228,8228,82-
26 dic 202328,7528,7528,7528,7528,75-
22 dic 202328,5628,5628,5628,5628,56-
21 dic 202328,5028,5028,5028,5028,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...