Mercados españoles cerrados en 6 hrs 6 min
IBEX 35
10.876,80 +4,80 (+0,04%) Euro Stoxx 50
4.915,31 +24,70 (+0,51%) Dólar/Euro
1,0747 +0,0020 (+0,18%) Petróleo Brent
83,10 +0,07 (+0,08%) Oro
2.308,60 -1,00 (-0,04%) Bitcoin EUR
55.280,34 +1.478,47 (+2,75%)
Fidelity Advisor Focused Emerging Markets Fund (FMCKX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 01 may 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 30 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 29 abr 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 26 abr 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 25 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 24 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 23 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 22 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 19 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 18 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 17 abr 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 16 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 15 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 12 abr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 11 abr 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 10 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 09 abr 2024 | 27,84 | 27,84 | 27,84 | 27,84 | 27,84 | - |
| 08 abr 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 05 abr 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 04 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 03 abr 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 02 abr 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 01 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 28 mar 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 27 mar 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 26 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 25 mar 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 22 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 21 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 20 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 19 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 18 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 15 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 14 mar 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 13 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 12 mar 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 11 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 08 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 07 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 06 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 05 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 04 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 01 mar 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 29 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 28 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 27 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 26 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 23 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 22 feb 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 21 feb 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 20 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 16 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 15 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 13 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 12 feb 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 09 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 08 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 07 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 06 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 05 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 02 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 01 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 31 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 30 ene 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 29 ene 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 26 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 25 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 24 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 23 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 22 ene 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 19 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 18 ene 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 17 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 16 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 12 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 11 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 10 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 09 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 08 ene 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 05 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 04 ene 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 03 ene 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 02 ene 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 29 dic 2023 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 28 dic 2023 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 27 dic 2023 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 27 dic 2023 | 0.011 Dividendo | |||||
| 26 dic 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 26,04 | - |
| 22 dic 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 25,84 | - |
| 21 dic 2023 | 26,08 | 26,08 | 26,08 | 26,08 | 26,07 | - |
| 20 dic 2023 | 25,73 | 25,73 | 25,73 | 25,73 | 25,72 | - |
| 19 dic 2023 | 26,11 | 26,11 | 26,11 | 26,11 | 26,10 | - |
| 18 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,92 | - |
| 15 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,86 | - |
| 14 dic 2023 | 25,92 | 25,92 | 25,92 | 25,92 | 25,91 | - |
| 13 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,50 | - |
| 12 dic 2023 | 25,36 | 25,36 | 25,36 | 25,36 | 25,35 | - |
| 11 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 25,29 | - |
| *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.