Mercados españoles cerrados

Fidelity Advisor Leveraged Co StkI (FLVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,87+0,63 (+1,21%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
03 jul 202452,8752,8752,8752,8752,87-
02 jul 202452,2452,2452,2452,2452,24-
01 jul 202451,9651,9651,9651,9651,96-
28 jun 202452,0852,0852,0852,0852,08-
27 jun 202452,2752,2752,2752,2752,27-
26 jun 202452,1552,1552,1552,1552,15-
25 jun 202452,4452,4452,4452,4452,44-
24 jun 202452,2052,2052,2052,2052,20-
21 jun 202452,5352,5352,5352,5352,53-
20 jun 202452,6852,6852,6852,6852,68-
18 jun 202453,1353,1353,1353,1353,13-
17 jun 202452,6252,6252,6252,6252,62-
14 jun 202452,2752,2752,2752,2752,27-
13 jun 202452,8052,8052,8052,8052,80-
12 jun 202452,6752,6752,6752,6752,67-
11 jun 202451,8051,8051,8051,8051,80-
10 jun 202451,8251,8251,8251,8251,82-
07 jun 202451,2451,2451,2451,2451,24-
06 jun 202451,4051,4051,4051,4051,40-
05 jun 202451,8851,8851,8851,8851,88-
04 jun 202450,7350,7350,7350,7350,73-
03 jun 202451,3251,3251,3251,3251,32-
31 may 202451,7051,7051,7051,7051,70-
30 may 202451,8951,8951,8951,8951,89-
29 may 202452,1652,1652,1652,1652,16-
28 may 202452,5852,5852,5852,5852,58-
24 may 202452,5152,5152,5152,5152,51-
23 may 202451,6751,6751,6751,6751,67-
22 may 202451,8951,8951,8951,8951,89-
21 may 202452,1952,1952,1952,1952,19-
20 may 202452,1652,1652,1652,1652,16-
17 may 202451,8751,8751,8751,8751,87-
16 may 202451,8651,8651,8651,8651,86-
15 may 202452,5752,5752,5752,5752,57-
14 may 202451,5251,5251,5251,5251,52-
13 may 202451,0851,0851,0851,0851,08-
10 may 202451,3451,3451,3451,3451,34-
09 may 202451,3551,3551,3551,3551,35-
08 may 202450,8550,8550,8550,8550,85-
07 may 202450,8150,8150,8150,8150,81-
06 may 202450,9850,9850,9850,9850,98-
03 may 202450,0850,0850,0850,0850,08-
02 may 202449,4149,4149,4149,4149,41-
01 may 202448,6948,6948,6948,6948,69-
30 abr 202449,0049,0049,0049,0049,00-
29 abr 202449,8849,8849,8849,8849,88-
26 abr 202449,6449,6449,6449,6449,64-
25 abr 202449,1849,1849,1849,1849,18-
24 abr 202449,2249,2249,2249,2249,22-
23 abr 202449,1349,1349,1349,1349,13-
22 abr 202448,2248,2248,2248,2248,22-
19 abr 202447,7847,7847,7847,7847,78-
18 abr 202448,5248,5248,5248,5248,52-
17 abr 202448,7648,7648,7648,7648,76-
16 abr 202449,2449,2449,2449,2449,24-
15 abr 202449,2749,2749,2749,2749,27-
12 abr 202450,1650,1650,1650,1650,16-
11 abr 202451,1451,1451,1451,1451,14-
10 abr 202450,7750,7750,7750,7750,77-
09 abr 202451,2651,2651,2651,2651,26-
08 abr 202451,4751,4751,4751,4751,47-
05 abr 202451,5551,5551,5551,5551,55-
04 abr 202450,6050,6050,6050,6050,60-
03 abr 202451,5351,5351,5351,5351,53-
02 abr 202451,1951,1951,1951,1951,19-
01 abr 202451,6051,6051,6051,6051,60-
28 mar 202451,6551,6551,6551,6551,65-
27 mar 202451,6251,6251,6251,6251,62-
26 mar 202451,4551,4551,4551,4551,45-
25 mar 202451,6551,6551,6551,6551,65-
22 mar 202451,6951,6951,6951,6951,69-
21 mar 202451,8551,8551,8551,8551,85-
20 mar 202451,3251,3251,3251,3251,32-
19 mar 202450,5250,5250,5250,5250,52-
18 mar 202450,1950,1950,1950,1950,19-
15 mar 202449,9649,9649,9649,9649,96-
14 mar 202450,3350,3350,3350,3350,33-
13 mar 202450,5350,5350,5350,5350,53-
12 mar 202450,4450,4450,4450,4450,44-
11 mar 202449,5849,5849,5849,5849,58-
08 mar 202449,9449,9449,9449,9449,94-
07 mar 202450,6450,6450,6450,6450,64-
06 mar 202449,8249,8249,8249,8249,82-
05 mar 202449,4649,4649,4649,4649,46-
04 mar 202449,9449,9449,9449,9449,94-
01 mar 202449,9049,9049,9049,9049,90-
29 feb 202449,2849,2849,2849,2849,28-
28 feb 202448,8448,8448,8448,8448,84-
27 feb 202448,8248,8248,8248,8248,82-
26 feb 202448,5148,5148,5148,5148,51-
23 feb 202448,4148,4148,4148,4148,41-
22 feb 202448,3948,3948,3948,3948,39-
21 feb 202447,2847,2847,2847,2847,28-
20 feb 202447,4947,4947,4947,4947,49-
16 feb 202447,8747,8747,8747,8747,87-
15 feb 202448,2248,2248,2248,2248,22-
14 feb 202447,8147,8147,8147,8147,81-
13 feb 202447,0447,0447,0447,0447,04-
12 feb 202447,8747,8747,8747,8747,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...