Mercados españoles cerrados

Fidelity U.S. Sustainability Index (FITLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,73+0,19 (+0,77%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202424,7324,7324,7324,7324,73-
24 jun 202424,5424,5424,5424,5424,54-
21 jun 202424,7124,7124,7124,7124,71-
20 jun 202424,7024,7024,7024,7024,70-
18 jun 202424,7724,7724,7724,7724,77-
17 jun 202424,6524,6524,6524,6524,65-
14 jun 202424,4924,4924,4924,4924,49-
13 jun 202424,4524,4524,4524,4524,45-
12 jun 202424,4024,4024,4024,4024,40-
11 jun 202424,1624,1624,1624,1624,16-
10 jun 202424,1724,1724,1724,1724,17-
07 jun 202424,1024,1024,1024,1024,10-
06 jun 202424,1424,1424,1424,1424,14-
05 jun 202424,1424,1424,1424,1424,14-
04 jun 202423,8223,8223,8223,8223,82-
03 jun 202423,7723,7723,7723,7723,77-
31 may 202423,7423,7423,7423,7423,74-
30 may 202423,5523,5523,5523,5523,55-
29 may 202423,8223,8223,8223,8223,82-
28 may 202423,9623,9623,9623,9623,96-
24 may 202423,9123,9123,9123,9123,91-
23 may 202423,8023,8023,8023,8023,80-
22 may 202423,8723,8723,8723,8723,87-
21 may 202423,9523,9523,9523,9523,95-
20 may 202423,8823,8823,8823,8823,88-
17 may 202423,7923,7923,7923,7923,79-
16 may 202423,7923,7923,7923,7923,79-
15 may 202423,8423,8423,8423,8423,84-
14 may 202423,5123,5123,5123,5123,51-
13 may 202423,4023,4023,4023,4023,40-
10 may 202423,4223,4223,4223,4223,42-
09 may 202423,3523,3523,3523,3523,35-
08 may 202423,2723,2723,2723,2723,27-
07 may 202423,2923,2923,2923,2923,29-
06 may 202423,2923,2923,2923,2923,29-
03 may 202423,0223,0223,0223,0223,02-
02 may 202422,7622,7622,7622,7622,76-
01 may 202422,5822,5822,5822,5822,58-
30 abr 202422,6722,6722,6722,6722,67-
29 abr 202423,0223,0223,0223,0223,02-
26 abr 202422,9922,9922,9922,9922,99-
25 abr 202422,6522,6522,6522,6522,65-
24 abr 202422,7322,7322,7322,7322,73-
23 abr 202422,7322,7322,7322,7322,73-
22 abr 202422,4422,4422,4422,4422,44-
19 abr 202422,2422,2422,2422,2422,24-
18 abr 202422,4922,4922,4922,4922,49-
17 abr 202422,5622,5622,5622,5622,56-
16 abr 202422,7122,7122,7122,7122,71-
15 abr 202422,7422,7422,7422,7422,74-
12 abr 202423,0423,0423,0423,0423,04-
11 abr 202423,3823,3823,3823,3823,38-
10 abr 202423,2323,2323,2323,2323,23-
09 abr 202423,4623,4623,4623,4623,46-
08 abr 202423,4423,4423,4423,4423,44-
05 abr 202423,4323,4323,4323,4323,43-
04 abr 202423,1823,1823,1823,1823,18-
03 abr 202423,5023,5023,5023,5023,50-
02 abr 202423,5323,5323,5323,5323,53-
01 abr 202423,7023,7023,7023,7023,70-
28 mar 202423,7423,7423,7423,7423,74-
27 mar 202423,7123,7123,7123,7123,71-
26 mar 202423,5723,5723,5723,5723,57-
25 mar 202423,6223,6223,6223,6223,62-
22 mar 202423,7123,7123,7123,7123,71-
21 mar 202423,7423,7423,7423,7423,74-
20 mar 202423,6223,6223,6223,6223,62-
19 mar 202423,4123,4123,4123,4123,41-
18 mar 202423,2723,2723,2723,2723,27-
15 mar 202423,0823,0823,0823,0823,08-
14 mar 202423,2823,2823,2823,2823,28-
13 mar 202423,3523,3523,3523,3523,35-
12 mar 202423,4023,4023,4023,4023,40-
11 mar 202423,0723,0723,0723,0723,07-
08 mar 202423,1023,1023,1023,1023,10-
07 mar 202423,2923,2923,2923,2923,29-
06 mar 202423,0323,0323,0323,0323,03-
05 mar 202422,9022,9022,9022,9022,90-
04 mar 202423,1423,1423,1423,1423,14-
01 mar 202423,1323,1323,1323,1323,13-
29 feb 202422,9322,9322,9322,9322,93-
28 feb 202422,7922,7922,7922,7922,79-
27 feb 202422,8222,8222,8222,8222,82-
26 feb 202422,8122,8122,8122,8122,81-
23 feb 202422,9022,9022,9022,9022,90-
22 feb 202422,8922,8922,8922,8922,89-
21 feb 202422,3222,3222,3222,3222,32-
20 feb 202422,3222,3222,3222,3222,32-
16 feb 202422,4922,4922,4922,4922,49-
15 feb 202422,5922,5922,5922,5922,59-
14 feb 202422,5122,5122,5122,5122,51-
13 feb 202422,2822,2822,2822,2822,28-
12 feb 202422,5922,5922,5922,5922,59-
09 feb 202422,6222,6222,6222,6222,62-
08 feb 202422,4422,4422,4422,4422,44-
07 feb 202422,3922,3922,3922,3922,39-
06 feb 202422,1922,1922,1922,1922,19-
05 feb 202422,1522,1522,1522,1522,15-
02 feb 202422,1822,1822,1822,1822,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...