Mercados españoles cerrados

Fidelity Advisor Europe Z (FIQHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,71+0,09 (+0,24%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202437,7137,7137,7137,7137,71-
17 may 202437,6237,6237,6237,6237,62-
16 may 202437,5637,5637,5637,5637,56-
15 may 202437,7937,7937,7937,7937,79-
14 may 202437,3737,3737,3737,3737,37-
13 may 202437,2237,2237,2237,2237,22-
10 may 202437,1837,1837,1837,1837,18-
09 may 202437,0737,0737,0737,0737,07-
08 may 202436,7936,7936,7936,7936,79-
07 may 202436,6936,6936,6936,6936,69-
06 may 202436,4336,4336,4336,4336,43-
03 may 202436,2036,2036,2036,2036,20-
02 may 202435,8335,8335,8335,8335,83-
01 may 202435,6835,6835,6835,6835,68-
30 abr 202435,8335,8335,8335,8335,83-
29 abr 202436,1536,1536,1536,1536,15-
26 abr 202436,1336,1336,1336,1336,13-
25 abr 202435,8735,8735,8735,8735,87-
24 abr 202436,0436,0436,0436,0436,04-
23 abr 202436,2836,2836,2836,2836,28-
22 abr 202435,6635,6635,6635,6635,66-
19 abr 202435,3335,3335,3335,3335,33-
18 abr 202435,3535,3535,3535,3535,35-
17 abr 202435,4835,4835,4835,4835,48-
16 abr 202435,4735,4735,4735,4735,47-
15 abr 202435,7235,7235,7235,7235,72-
12 abr 202435,7735,7735,7735,7735,77-
11 abr 202436,3236,3236,3236,3236,32-
10 abr 202436,2236,2236,2236,2236,22-
09 abr 202436,6236,6236,6236,6236,62-
08 abr 202436,8536,8536,8536,8536,85-
05 abr 202436,6236,6236,6236,6236,62-
04 abr 202436,5036,5036,5036,5036,50-
03 abr 202436,8836,8836,8836,8836,88-
02 abr 202436,6336,6336,6336,6336,63-
01 abr 202436,7836,7836,7836,7836,78-
28 mar 202436,9036,9036,9036,9036,90-
27 mar 202437,0037,0037,0037,0037,00-
26 mar 202436,8636,8636,8636,8636,86-
25 mar 202436,8436,8436,8436,8436,84-
22 mar 202436,7436,7436,7436,7436,74-
21 mar 202436,9436,9436,9436,9436,94-
20 mar 202436,9436,9436,9436,9436,94-
19 mar 202436,6436,6436,6436,6436,64-
18 mar 202436,5236,5236,5236,5236,52-
15 mar 202436,6536,6536,6536,6536,65-
14 mar 202436,8336,8336,8336,8336,83-
13 mar 202436,9836,9836,9836,9836,98-
12 mar 202436,9536,9536,9536,9536,95-
11 mar 202436,5836,5836,5836,5836,58-
08 mar 202436,7736,7736,7736,7736,77-
07 mar 202436,8936,8936,8936,8936,89-
06 mar 202436,2436,2436,2436,2436,24-
05 mar 202435,9335,9335,9335,9335,93-
04 mar 202436,1136,1136,1136,1136,11-
01 mar 202435,9735,9735,9735,9735,97-
29 feb 202435,5235,5235,5235,5235,52-
28 feb 202435,6535,6535,6535,6535,65-
27 feb 202435,7035,7035,7035,7035,70-
26 feb 202435,7135,7135,7135,7135,71-
23 feb 202435,7335,7335,7335,7335,73-
22 feb 202435,5835,5835,5835,5835,58-
21 feb 202435,1535,1535,1535,1535,15-
20 feb 202435,1635,1635,1635,1635,16-
16 feb 202435,0635,0635,0635,0635,06-
15 feb 202434,8434,8434,8434,8434,84-
14 feb 202434,5434,5434,5434,5434,54-
13 feb 202434,1134,1134,1134,1134,11-
12 feb 202434,6734,6734,6734,6734,67-
09 feb 202434,5834,5834,5834,5834,58-
08 feb 202434,4834,4834,4834,4834,48-
07 feb 202434,4834,4834,4834,4834,48-
06 feb 202434,5034,5034,5034,5034,50-
05 feb 202434,2534,2534,2534,2534,25-
02 feb 202434,3834,3834,3834,3834,38-
01 feb 202434,8034,8034,8034,8034,80-
31 ene 202434,4634,4634,4634,4634,46-
30 ene 202434,5434,5434,5434,5434,54-
29 ene 202434,4634,4634,4634,4634,46-
26 ene 202434,3534,3534,3534,3534,35-
25 ene 202433,9633,9633,9633,9633,96-
24 ene 202433,7933,7933,7933,7933,79-
23 ene 202433,3633,3633,3633,3633,36-
22 ene 202433,4533,4533,4533,4533,45-
19 ene 202433,3633,3633,3633,3633,36-
18 ene 202433,3433,3433,3433,3433,34-
17 ene 202433,0233,0233,0233,0233,02-
16 ene 202433,2633,2633,2633,2633,26-
12 ene 202433,8333,8333,8333,8333,83-
11 ene 202433,6633,6633,6633,6633,66-
10 ene 202433,7633,7633,7633,7633,76-
09 ene 202433,6033,6033,6033,6033,60-
08 ene 202433,8433,8433,8433,8433,84-
05 ene 202433,5433,5433,5433,5433,54-
04 ene 202433,6633,6633,6633,6633,66-
03 ene 202433,4533,4533,4533,4533,45-
02 ene 202433,8033,8033,8033,8033,80-
29 dic 202334,2334,2334,2334,2334,23-
28 dic 202334,2234,2234,2234,2234,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...