Mercados españoles cerrados

Fidelity SAI International Index (FIONX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,59+0,10 (+0,69%)
A partir del 08:06AM EDT. Mercado abierto.
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 202414,5914,5914,5914,5914,59-
13 may 202414,4914,4914,4914,4914,49-
10 may 202414,4914,4914,4914,4914,49-
09 may 202414,4514,4514,4514,4514,45-
08 may 202414,3414,3414,3414,3414,34-
07 may 202414,3714,3714,3714,3714,37-
06 may 202414,3414,3414,3414,3414,34-
03 may 202414,2414,2414,2414,2414,24-
02 may 202414,0914,0914,0914,0914,09-
01 may 202413,9113,9113,9113,9113,91-
30 abr 202413,9513,9513,9513,9513,95-
29 abr 202414,1014,1014,1014,1014,10-
26 abr 202414,0314,0314,0314,0314,03-
25 abr 202413,9513,9513,9513,9513,95-
24 abr 202414,0314,0314,0314,0314,03-
23 abr 202414,0414,0414,0414,0414,04-
22 abr 202413,8713,8713,8713,8713,87-
19 abr 202413,7013,7013,7013,7013,70-
18 abr 202413,7313,7313,7313,7313,73-
17 abr 202413,7413,7413,7413,7413,74-
16 abr 202413,7613,7613,7613,7613,76-
15 abr 202413,9013,9013,9013,9013,90-
12 abr 202413,9513,9513,9513,9513,95-
11 abr 202414,1614,1614,1614,1614,16-
10 abr 202414,1314,1314,1314,1314,13-
09 abr 202414,3114,3114,3114,3114,31-
08 abr 202414,3114,3114,3114,3114,31-
05 abr 202414,2414,2414,2414,2414,24-
04 abr 202414,2014,2014,2014,2014,20-
03 abr 202414,3314,3314,3314,3314,33-
02 abr 202414,2414,2414,2414,2414,24-
01 abr 202414,2914,2914,2914,2914,29-
28 mar 202414,3914,3914,3914,3914,39-
27 mar 202414,4214,4214,4214,4214,42-
26 mar 202414,3514,3514,3514,3514,35-
25 mar 202414,3414,3414,3414,3414,34-
22 mar 202414,3614,3614,3614,3614,36-
21 mar 202414,3914,3914,3914,3914,39-
20 mar 202414,3814,3814,3814,3814,38-
19 mar 202414,2514,2514,2514,2514,25-
18 mar 202414,2214,2214,2214,2214,22-
15 mar 202414,2114,2114,2114,2114,21-
14 mar 202414,2314,2314,2314,2314,23-
13 mar 202414,3214,3214,3214,3214,32-
12 mar 202414,3314,3314,3314,3314,33-
11 mar 202414,2114,2114,2114,2114,21-
08 mar 202414,3014,3014,3014,3014,30-
07 mar 202414,3514,3514,3514,3514,35-
06 mar 202414,1614,1614,1614,1614,16-
05 mar 202414,0114,0114,0114,0114,01-
04 mar 202414,0514,0514,0514,0514,05-
01 mar 202414,0814,0814,0814,0814,08-
29 feb 202413,9213,9213,9213,9213,92-
28 feb 202413,9013,9013,9013,9013,90-
27 feb 202413,9713,9713,9713,9713,97-
26 feb 202413,9513,9513,9513,9513,95-
23 feb 202413,9613,9613,9613,9613,96-
22 feb 202413,9313,9313,9313,9313,93-
21 feb 202413,7913,7913,7913,7913,79-
20 feb 202413,7813,7813,7813,7813,78-
16 feb 202413,7313,7313,7313,7313,73-
15 feb 202413,6913,6913,6913,6913,69-
14 feb 202413,5413,5413,5413,5413,54-
13 feb 202413,4213,4213,4213,4213,42-
12 feb 202413,6213,6213,6213,6213,62-
09 feb 202413,5813,5813,5813,5813,58-
08 feb 202413,5613,5613,5613,5613,56-
07 feb 202413,5613,5613,5613,5613,56-
06 feb 202413,5613,5613,5613,5613,56-
05 feb 202413,4913,4913,4913,4913,49-
02 feb 202413,5413,5413,5413,5413,54-
01 feb 202413,6613,6613,6613,6613,66-
31 ene 202413,5413,5413,5413,5413,54-
30 ene 202413,6013,6013,6013,6013,60-
29 ene 202413,6013,6013,6013,6013,60-
26 ene 202413,5413,5413,5413,5413,54-
25 ene 202413,4713,4713,4713,4713,47-
24 ene 202413,4513,4513,4513,4513,45-
23 ene 202413,3413,3413,3413,3413,34-
22 ene 202413,3713,3713,3713,3713,37-
19 ene 202413,3213,3213,3213,3213,32-
18 ene 202413,3013,3013,3013,3013,30-
17 ene 202413,1913,1913,1913,1913,19-
16 ene 202413,3313,3313,3313,3313,33-
12 ene 202413,5313,5313,5313,5313,53-
11 ene 202413,4713,4713,4713,4713,47-
10 ene 202413,4713,4713,4713,4713,47-
09 ene 202413,4113,4113,4113,4113,41-
08 ene 202413,5113,5113,5113,5113,51-
05 ene 202413,3813,3813,3813,3813,38-
04 ene 202413,3813,3813,3813,3813,38-
03 ene 202413,3313,3313,3313,3313,33-
02 ene 202413,4413,4413,4413,4413,44-
29 dic 202313,5913,5913,5913,5913,59-
28 dic 202313,5713,5713,5713,5713,57-
27 dic 202313,6113,6113,6113,6113,61-
26 dic 202313,4813,4813,4813,4813,48-
22 dic 202313,4513,4513,4513,4513,45-
21 dic 202313,4413,4413,4413,4413,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...