Mercados españoles cerrados

Fidelity Water Sustainability (FLOWX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,14-0,10 (-0,58%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 202417,1417,1417,1417,1417,14-
18 jun 202417,2417,2417,2417,2417,24-
17 jun 202417,1517,1517,1517,1517,15-
14 jun 202417,1217,1217,1217,1217,12-
13 jun 202417,3717,3717,3717,3717,37-
12 jun 202417,3217,3217,3217,3217,32-
11 jun 202416,9816,9816,9816,9816,98-
10 jun 202417,0517,0517,0517,0517,05-
07 jun 202416,9516,9516,9516,9516,95-
06 jun 202417,1017,1017,1017,1017,10-
05 jun 202417,2917,2917,2917,2917,29-
04 jun 202417,0817,0817,0817,0817,08-
03 jun 202417,2617,2617,2617,2617,26-
31 may 202417,5217,5217,5217,5217,52-
30 may 202417,2917,2917,2917,2917,29-
29 may 202417,1417,1417,1417,1417,14-
28 may 202417,4017,4017,4017,4017,40-
24 may 202417,7117,7117,7117,7117,71-
23 may 202417,6517,6517,6517,6517,65-
22 may 202418,0118,0118,0118,0118,01-
21 may 202418,1118,1118,1118,1118,11-
20 may 202418,1018,1018,1018,1018,10-
17 may 202418,0718,0718,0718,0718,07-
16 may 202418,0218,0218,0218,0218,02-
15 may 202418,1618,1618,1618,1618,16-
14 may 202417,9817,9817,9817,9817,98-
13 may 202417,8117,8117,8117,8117,81-
10 may 202417,8717,8717,8717,8717,87-
09 may 202417,8617,8617,8617,8617,86-
08 may 202417,7817,7817,7817,7817,78-
07 may 202417,7417,7417,7417,7417,74-
06 may 202417,5617,5617,5617,5617,56-
03 may 202417,3117,3117,3117,3117,31-
02 may 202417,1017,1017,1017,1017,10-
01 may 202416,9216,9216,9216,9216,92-
30 abr 202416,8416,8416,8416,8416,84-
29 abr 202417,0617,0617,0617,0617,06-
26 abr 202416,9716,9716,9716,9716,97-
25 abr 202416,8716,8716,8716,8716,87-
24 abr 202416,8716,8716,8716,8716,87-
23 abr 202416,8516,8516,8516,8516,85-
22 abr 202416,6316,6316,6316,6316,63-
19 abr 202416,5116,5116,5116,5116,51-
18 abr 202416,5216,5216,5216,5216,52-
17 abr 202416,3816,3816,3816,3816,38-
16 abr 202416,4716,4716,4716,4716,47-
15 abr 202416,5616,5616,5616,5616,56-
12 abr 202416,7116,7116,7116,7116,71-
11 abr 202416,8516,8516,8516,8516,85-
10 abr 202416,8616,8616,8616,8616,86-
09 abr 202417,1917,1917,1917,1917,19-
08 abr 202417,1417,1417,1417,1417,14-
05 abr 202417,1717,1717,1717,1717,17-
04 abr 202417,0917,0917,0917,0917,09-
03 abr 202417,1917,1917,1917,1917,19-
02 abr 202417,0917,0917,0917,0917,09-
01 abr 202417,2117,2117,2117,2117,21-
28 mar 202417,3717,3717,3717,3717,37-
27 mar 202417,4017,4017,4017,4017,40-
26 mar 202417,1617,1617,1617,1617,16-
25 mar 202417,1817,1817,1817,1817,18-
22 mar 202417,3017,3017,3017,3017,30-
21 mar 202417,3517,3517,3517,3517,35-
20 mar 202417,2017,2017,2017,2017,20-
19 mar 202416,9716,9716,9716,9716,97-
18 mar 202416,7716,7716,7716,7716,77-
15 mar 202416,8316,8316,8316,8316,83-
14 mar 202416,8616,8616,8616,8616,86-
13 mar 202416,9716,9716,9716,9716,97-
12 mar 202416,9516,9516,9516,9516,95-
11 mar 202416,9116,9116,9116,9116,91-
08 mar 202416,9816,9816,9816,9816,98-
07 mar 202417,0217,0217,0217,0217,02-
06 mar 202416,7916,7916,7916,7916,79-
05 mar 202416,6316,6316,6316,6316,63-
04 mar 202416,7816,7816,7816,7816,78-
01 mar 202416,7116,7116,7116,7116,71-
29 feb 202416,6216,6216,6216,6216,62-
28 feb 202416,6116,6116,6116,6116,61-
27 feb 202416,5316,5316,5316,5316,53-
26 feb 202416,4616,4616,4616,4616,46-
23 feb 202416,5116,5116,5116,5116,51-
22 feb 202416,4916,4916,4916,4916,49-
21 feb 202416,3716,3716,3716,3716,37-
20 feb 202416,3816,3816,3816,3816,38-
16 feb 202416,4516,4516,4516,4516,45-
15 feb 202416,4516,4516,4516,4516,45-
14 feb 202416,1916,1916,1916,1916,19-
13 feb 202415,9915,9915,9915,9915,99-
12 feb 202416,2516,2516,2516,2516,25-
09 feb 202416,1316,1316,1316,1316,13-
08 feb 202415,9615,9615,9615,9615,96-
07 feb 202415,8815,8815,8815,8815,88-
06 feb 202415,7215,7215,7215,7215,72-
05 feb 202415,5315,5315,5315,5315,53-
02 feb 202415,7715,7715,7715,7715,77-
01 feb 202415,8415,8415,8415,8415,84-
31 ene 202415,5415,5415,5415,5415,54-
30 ene 202415,7315,7315,7315,7315,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...