Mercados españoles cerrados en 1 hr 53 mins
IBEX 35
10.884,60 -172,40 (-1,56%) Euro Stoxx 50
4.888,66 -41,33 (-0,84%) Dólar/Euro
1,0739 -0,0003 (-0,03%) Petróleo Brent
87,18 +0,58 (+0,67%) Oro
2.337,00 -1,90 (-0,08%) Bitcoin EUR
58.441,77 -36,54 (-0,06%)
Fidelity Advisor Stk Selec Lg Cp Val A (FLUAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 28 jun 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 27 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 26 jun 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 25 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 24 jun 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 21 jun 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 20 jun 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 18 jun 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 17 jun 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 14 jun 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 13 jun 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 12 jun 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 11 jun 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 10 jun 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 07 jun 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 06 jun 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 05 jun 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 04 jun 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 03 jun 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 31 may 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 30 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 29 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 28 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 24 may 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 23 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 22 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 21 may 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 20 may 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 17 may 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 16 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 15 may 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 14 may 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 13 may 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 10 may 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 09 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 08 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 07 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 06 may 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 03 may 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 02 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 01 may 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 30 abr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 29 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 26 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 25 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 24 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 23 abr 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 22 abr 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 19 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 18 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 17 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 16 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 15 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 12 abr 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 11 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 09 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 08 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 05 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 04 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 03 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 02 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 01 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 28 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 27 mar 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 26 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 25 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 22 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 21 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 20 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 19 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 18 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 15 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 14 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 13 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 12 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 11 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 08 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 mar 2024 | 0.008 Dividendo | |||||
| 08 mar 2024 | 0.44 Plusvalía | |||||
| 07 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,35 | - |
| 06 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,18 | - |
| 05 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,03 | - |
| 04 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,04 | - |
| 01 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 25,98 | - |
| 29 feb 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 25,87 | - |
| 28 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 25,84 | - |
| 27 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 25,83 | - |
| 26 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,74 | - |
| 23 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 25,89 | - |
| 22 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 25,78 | - |
| 21 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 25,60 | - |
| 20 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,47 | - |
| 16 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,55 | - |
| 15 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 25,64 | - |
| 14 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,28 | - |
| 13 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,04 | - |
| 12 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,42 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.