Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
9.214,90 -14,80 (-0,16%) Euro Stoxx 50
4.226,26 -14,86 (-0,35%) Dólar/Euro
1,0934 +0,0023 (+0,21%) Petróleo Brent
82,08 -0,09 (-0,11%) Oro
1.925,90 -4,90 (-0,25%) BTC-EUR
21.441,51 -480,84 (-2,19%)
Strategic Advisers International Fund (FILFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 01 feb 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 31 ene 2023 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 30 ene 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 27 ene 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 26 ene 2023 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 25 ene 2023 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 24 ene 2023 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 23 ene 2023 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 20 ene 2023 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 19 ene 2023 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 18 ene 2023 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 17 ene 2023 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 13 ene 2023 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 12 ene 2023 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 11 ene 2023 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 10 ene 2023 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 09 ene 2023 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 06 ene 2023 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 05 ene 2023 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 04 ene 2023 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 03 ene 2023 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 30 dic 2022 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 29 dic 2022 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 28 dic 2022 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 27 dic 2022 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 23 dic 2022 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 22 dic 2022 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 21 dic 2022 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 20 dic 2022 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 19 dic 2022 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 16 dic 2022 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 15 dic 2022 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 14 dic 2022 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 13 dic 2022 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 12 dic 2022 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 09 dic 2022 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 08 dic 2022 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 07 dic 2022 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 06 dic 2022 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 05 dic 2022 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 02 dic 2022 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 01 dic 2022 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 30 nov 2022 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 29 nov 2022 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 28 nov 2022 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 25 nov 2022 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 23 nov 2022 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 22 nov 2022 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 21 nov 2022 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 18 nov 2022 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 17 nov 2022 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 16 nov 2022 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 15 nov 2022 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 14 nov 2022 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 11 nov 2022 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 10 nov 2022 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 09 nov 2022 | 9,44 | 9,44 | 9,44 | 9,44 | 9,44 | - |
| 08 nov 2022 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | - |
| 07 nov 2022 | 9,47 | 9,47 | 9,47 | 9,47 | 9,47 | - |
| 04 nov 2022 | 9,41 | 9,41 | 9,41 | 9,41 | 9,41 | - |
| 03 nov 2022 | 9,10 | 9,10 | 9,10 | 9,10 | 9,10 | - |
| 02 nov 2022 | 9,17 | 9,17 | 9,17 | 9,17 | 9,17 | - |
| 01 nov 2022 | 9,30 | 9,30 | 9,30 | 9,30 | 9,30 | - |
| 31 oct 2022 | 9,22 | 9,22 | 9,22 | 9,22 | 9,22 | - |
| 28 oct 2022 | 9,30 | 9,30 | 9,30 | 9,30 | 9,30 | - |
| 27 oct 2022 | 9,23 | 9,23 | 9,23 | 9,23 | 9,23 | - |
| 26 oct 2022 | 9,30 | 9,30 | 9,30 | 9,30 | 9,30 | - |
| 25 oct 2022 | 9,21 | 9,21 | 9,21 | 9,21 | 9,21 | - |
| 24 oct 2022 | 9,02 | 9,02 | 9,02 | 9,02 | 9,02 | - |
| 21 oct 2022 | 9,02 | 9,02 | 9,02 | 9,02 | 9,02 | - |
| 20 oct 2022 | 8,87 | 8,87 | 8,87 | 8,87 | 8,87 | - |
| 19 oct 2022 | 8,89 | 8,89 | 8,89 | 8,89 | 8,89 | - |
| 18 oct 2022 | 9,00 | 9,00 | 9,00 | 9,00 | 9,00 | - |
| 17 oct 2022 | 8,94 | 8,94 | 8,94 | 8,94 | 8,94 | - |
| 14 oct 2022 | 8,72 | 8,72 | 8,72 | 8,72 | 8,72 | - |
| 13 oct 2022 | 8,86 | 8,86 | 8,86 | 8,86 | 8,86 | - |
| 12 oct 2022 | 8,69 | 8,69 | 8,69 | 8,69 | 8,69 | - |
| 11 oct 2022 | 8,74 | 8,74 | 8,74 | 8,74 | 8,74 | - |
| 10 oct 2022 | 8,82 | 8,82 | 8,82 | 8,82 | 8,82 | - |
| 07 oct 2022 | 8,87 | 8,87 | 8,87 | 8,87 | 8,87 | - |
| 06 oct 2022 | 9,02 | 9,02 | 9,02 | 9,02 | 9,02 | - |
| 05 oct 2022 | 9,16 | 9,16 | 9,16 | 9,16 | 9,16 | - |
| 04 oct 2022 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
| 03 oct 2022 | 8,91 | 8,91 | 8,91 | 8,91 | 8,91 | - |
| 30 sept 2022 | 8,72 | 8,72 | 8,72 | 8,72 | 8,72 | - |
| 29 sept 2022 | 8,75 | 8,75 | 8,75 | 8,75 | 8,75 | - |
| 28 sept 2022 | 8,85 | 8,85 | 8,85 | 8,85 | 8,85 | - |
| 27 sept 2022 | 8,67 | 8,67 | 8,67 | 8,67 | 8,67 | - |
| 26 sept 2022 | 8,71 | 8,71 | 8,71 | 8,71 | 8,71 | - |
| 23 sept 2022 | 8,84 | 8,84 | 8,84 | 8,84 | 8,84 | - |
| 22 sept 2022 | 9,12 | 9,12 | 9,12 | 9,12 | 9,12 | - |
| 21 sept 2022 | 9,16 | 9,16 | 9,16 | 9,16 | 9,16 | - |
| 20 sept 2022 | 9,29 | 9,29 | 9,29 | 9,29 | 9,29 | - |
| 19 sept 2022 | 9,43 | 9,43 | 9,43 | 9,43 | 9,43 | - |
| 16 sept 2022 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
| 15 sept 2022 | 9,47 | 9,47 | 9,47 | 9,47 | 9,47 | - |
| 14 sept 2022 | 9,54 | 9,54 | 9,54 | 9,54 | 9,54 | - |
| 13 sept 2022 | 9,53 | 9,53 | 9,53 | 9,53 | 9,53 | - |
| 12 sept 2022 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
