Mercados españoles cerrados

Fidelity Large Cap Stock Fund (FLCSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,39-0,78 (-1,55%)
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 202449,3949,3949,3949,3949,39-
29 abr 202450,1750,1750,1750,1750,17-
26 abr 202450,1150,1150,1150,1150,11-
25 abr 202449,5849,5849,5849,5849,58-
24 abr 202449,7949,7949,7949,7949,79-
23 abr 202449,8849,8849,8849,8849,88-
22 abr 202449,1749,1749,1749,1749,17-
19 abr 202448,7448,7448,7448,7448,74-
18 abr 202448,9548,9548,9548,9548,95-
17 abr 202448,9248,9248,9248,9248,92-
16 abr 202449,0449,0449,0449,0449,04-
15 abr 202449,0849,0849,0849,0849,08-
12 abr 202449,4949,4949,4949,4949,49-
11 abr 202450,2550,2550,2550,2550,25-
10 abr 202450,1150,1150,1150,1150,11-
09 abr 202450,4250,4250,4250,4250,42-
08 abr 202450,3950,3950,3950,3950,39-
05 abr 202450,3550,3550,3550,3550,35-
04 abr 202449,7649,7649,7649,7649,76-
03 abr 202450,2550,2550,2550,2550,25-
02 abr 202450,0050,0050,0050,0050,00-
01 abr 202450,3250,3250,3250,3250,32-
28 mar 202450,4150,4150,4150,4150,41-
27 mar 202450,3650,3650,3650,3650,36-
26 mar 202449,8649,8649,8649,8649,86-
25 mar 202449,9949,9949,9949,9949,99-
22 mar 202450,1050,1050,1050,1050,10-
21 mar 202450,1950,1950,1950,1950,19-
20 mar 202449,9149,9149,9149,9149,91-
19 mar 202449,4749,4749,4749,4749,47-
18 mar 202449,2249,2249,2249,2249,22-
15 mar 202448,9348,9348,9348,9348,93-
14 mar 202449,1249,1249,1249,1249,12-
13 mar 202449,2449,2449,2449,2449,24-
12 mar 202449,1349,1349,1349,1349,13-
11 mar 202448,7048,7048,7048,7048,70-
08 mar 202448,7948,7948,7948,7948,79-
07 mar 202448,9248,9248,9248,9248,92-
06 mar 202448,3548,3548,3548,3548,35-
05 mar 202448,0948,0948,0948,0948,09-
04 mar 202448,3848,3848,3848,3848,38-
01 mar 202448,3148,3148,3148,3148,31-
29 feb 202448,0348,0348,0348,0348,03-
28 feb 202447,7247,7247,7247,7247,72-
27 feb 202447,7647,7647,7647,7647,76-
26 feb 202447,6647,6647,6647,6647,66-
23 feb 202447,7747,7747,7747,7747,77-
22 feb 202447,7447,7447,7447,7447,74-
21 feb 202447,0047,0047,0047,0047,00-
20 feb 202446,8746,8746,8746,8746,87-
16 feb 202447,1247,1247,1247,1247,12-
15 feb 202447,2547,2547,2547,2547,25-
14 feb 202446,7746,7746,7746,7746,77-
13 feb 202446,3646,3646,3646,3646,36-
12 feb 202446,9646,9646,9646,9646,96-
09 feb 202446,8046,8046,8046,8046,80-
08 feb 202446,6946,6946,6946,6946,69-
07 feb 202446,6446,6446,6446,6446,64-
06 feb 202446,4046,4046,4046,4046,40-
05 feb 202446,2346,2346,2346,2346,23-
02 feb 202446,4546,4546,4546,4546,45-
01 feb 202446,0746,0746,0746,0746,07-
31 ene 202445,7545,7545,7545,7545,75-
30 ene 202446,3946,3946,3946,3946,39-
29 ene 202446,2446,2446,2446,2446,24-
26 ene 202445,9845,9845,9845,9845,98-
25 ene 202445,8745,8745,8745,8745,87-
24 ene 202445,6145,6145,6145,6145,61-
23 ene 202445,4745,4745,4745,4745,47-
22 ene 202445,3845,3845,3845,3845,38-
19 ene 202445,2945,2945,2945,2945,29-
18 ene 202444,7844,7844,7844,7844,78-
17 ene 202444,4744,4744,4744,4744,47-
16 ene 202444,7044,7044,7044,7044,70-
12 ene 202445,0945,0945,0945,0945,09-
11 ene 202445,1845,1845,1845,1845,18-
10 ene 202445,2045,2045,2045,2045,20-
09 ene 202445,0445,0445,0445,0445,04-
08 ene 202445,1945,1945,1945,1945,19-
05 ene 202444,8444,8444,8444,8444,84-
04 ene 202444,6244,6244,6244,6244,62-
03 ene 202444,6444,6444,6444,6444,64-
02 ene 202444,9444,9444,9444,9444,94-
29 dic 202345,0945,0945,0945,0945,09-
28 dic 202345,2145,2145,2145,2145,21-
27 dic 202345,2345,2345,2345,2345,23-
26 dic 202345,2045,2045,2045,2045,20-
22 dic 202345,0045,0045,0045,0045,00-
21 dic 202344,9344,9344,9344,9344,93-
20 dic 202344,4744,4744,4744,4744,47-
19 dic 202345,1545,1545,1545,1545,15-
18 dic 202344,8044,8044,8044,8044,80-
15 dic 202344,6844,6844,6844,6844,68-
15 dic 20230.32 Dividendo
15 dic 20230.702 Plusvalía
14 dic 202345,7545,7545,7545,7544,73-
13 dic 202345,2545,2545,2545,2544,24-
12 dic 202344,6744,6744,6744,6743,67-
11 dic 202344,5544,5544,5544,5543,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...