Mercados españoles cerrados en 1 hr 38 mins

Fidelity Advisor Financials Z (FIKBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,95-0,07 (-0,23%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2024------
10 jun 202430,9530,9530,9530,9530,95-
07 jun 202431,0231,0231,0231,0231,02-
06 jun 202431,0131,0131,0131,0131,01-
05 jun 202431,0931,0931,0931,0931,09-
04 jun 202430,9930,9930,9930,9930,99-
03 jun 202431,2631,2631,2631,2631,26-
31 may 202431,4631,4631,4631,4631,46-
30 may 202431,1331,1331,1331,1331,13-
29 may 202430,8830,8830,8830,8830,88-
28 may 202431,2331,2331,2331,2331,23-
24 may 202431,6231,6231,6231,6231,62-
23 may 202431,3631,3631,3631,3631,36-
22 may 202431,8931,8931,8931,8931,89-
21 may 202432,0932,0932,0932,0932,09-
20 may 202431,9231,9231,9231,9231,92-
17 may 202432,1432,1432,1432,1432,14-
16 may 202432,0532,0532,0532,0532,05-
15 may 202432,0132,0132,0132,0132,01-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...