Mercados españoles cerrados

Fidelity International Small Cap (FISMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,59-0,35 (-1,10%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202431,5931,5931,5931,5931,59-
29 abr 202431,9431,9431,9431,9431,94-
26 abr 202431,6131,6131,6131,6131,61-
25 abr 202431,4131,4131,4131,4131,41-
24 abr 202431,5531,5531,5531,5531,55-
23 abr 202431,5431,5431,5431,5431,54-
22 abr 202431,2231,2231,2231,2231,22-
19 abr 202430,8930,8930,8930,8930,89-
18 abr 202431,1631,1631,1631,1631,16-
17 abr 202431,0931,0931,0931,0931,09-
16 abr 202431,0431,0431,0431,0431,04-
15 abr 202431,4031,4031,4031,4031,40-
12 abr 202431,5631,5631,5631,5631,56-
11 abr 202432,0032,0032,0032,0032,00-
10 abr 202431,9831,9831,9831,9831,98-
09 abr 202432,3332,3332,3332,3332,33-
08 abr 202432,4632,4632,4632,4632,46-
05 abr 202432,2832,2832,2832,2832,28-
04 abr 202432,2132,2132,2132,2132,21-
03 abr 202432,3932,3932,3932,3932,39-
02 abr 202432,1932,1932,1932,1932,19-
01 abr 202432,2532,2532,2532,2532,25-
28 mar 202432,3432,3432,3432,3432,34-
27 mar 202432,4132,4132,4132,4132,41-
26 mar 202432,2532,2532,2532,2532,25-
25 mar 202432,1332,1332,1332,1332,13-
22 mar 202432,1732,1732,1732,1732,17-
21 mar 202432,3432,3432,3432,3432,34-
20 mar 202432,3832,3832,3832,3832,38-
19 mar 202432,0832,0832,0832,0832,08-
18 mar 202432,1332,1332,1332,1332,13-
15 mar 202432,0232,0232,0232,0232,02-
14 mar 202432,0032,0032,0032,0032,00-
13 mar 202432,0932,0932,0932,0932,09-
12 mar 202432,1132,1132,1132,1132,11-
11 mar 202431,9331,9331,9331,9331,93-
08 mar 202432,0432,0432,0432,0432,04-
07 mar 202432,0732,0732,0732,0732,07-
06 mar 202431,8331,8331,8331,8331,83-
05 mar 202431,5731,5731,5731,5731,57-
04 mar 202431,5531,5531,5531,5531,55-
01 mar 202431,5931,5931,5931,5931,59-
29 feb 202431,3631,3631,3631,3631,36-
28 feb 202431,3231,3231,3231,3231,32-
27 feb 202431,4331,4331,4331,4331,43-
26 feb 202431,4331,4331,4331,4331,43-
23 feb 202431,3931,3931,3931,3931,39-
22 feb 202431,4331,4331,4331,4331,43-
21 feb 202431,1931,1931,1931,1931,19-
20 feb 202431,1831,1831,1831,1831,18-
16 feb 202431,1831,1831,1831,1831,18-
15 feb 202431,1231,1231,1231,1231,12-
14 feb 202430,9130,9130,9130,9130,91-
13 feb 202430,7330,7330,7330,7330,73-
12 feb 202431,0731,0731,0731,0731,07-
09 feb 202430,9130,9130,9130,9130,91-
08 feb 202430,9730,9730,9730,9730,97-
07 feb 202431,0631,0631,0631,0631,06-
06 feb 202431,0431,0431,0431,0431,04-
05 feb 202431,0331,0331,0331,0331,03-
02 feb 202431,0331,0331,0331,0331,03-
01 feb 202431,2131,2131,2131,2131,21-
31 ene 202430,9530,9530,9530,9530,95-
30 ene 202431,0031,0031,0031,0031,00-
29 ene 202431,0631,0631,0631,0631,06-
26 ene 202431,0331,0331,0331,0331,03-
25 ene 202431,0431,0431,0431,0431,04-
24 ene 202430,9630,9630,9630,9630,96-
23 ene 202430,8430,8430,8430,8430,84-
22 ene 202430,8830,8830,8830,8830,88-
19 ene 202430,7930,7930,7930,7930,79-
18 ene 202430,6630,6630,6630,6630,66-
17 ene 202430,5230,5230,5230,5230,52-
16 ene 202430,7730,7730,7730,7730,77-
12 ene 202431,1931,1931,1931,1931,19-
11 ene 202431,0431,0431,0431,0431,04-
10 ene 202430,9930,9930,9930,9930,99-
09 ene 202430,9330,9330,9330,9330,93-
08 ene 202431,1331,1331,1331,1331,13-
05 ene 202430,8430,8430,8430,8430,84-
04 ene 202430,9030,9030,9030,9030,90-
03 ene 202430,7730,7730,7730,7730,77-
02 ene 202431,0331,0331,0331,0331,03-
29 dic 202331,3631,3631,3631,3631,36-
28 dic 202331,3231,3231,3231,3231,32-
27 dic 202331,3431,3431,3431,3431,34-
27 dic 20230.013 Dividendo
26 dic 202331,0731,0731,0731,0731,06-
22 dic 202330,9930,9930,9930,9930,98-
21 dic 202330,9230,9230,9230,9230,91-
20 dic 202330,5430,5430,5430,5430,53-
19 dic 202330,7330,7330,7330,7330,72-
18 dic 202330,4630,4630,4630,4630,45-
15 dic 202330,5230,5230,5230,5230,51-
14 dic 202330,7130,7130,7130,7130,70-
13 dic 202330,2530,2530,2530,2530,24-
12 dic 202329,8329,8329,8329,8329,82-
11 dic 202329,8329,8329,8329,8329,82-
08 dic 202329,7929,7929,7929,7929,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...