Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
8.190,00 -127,50 (-1,53%) Euro Stoxx 50
3.509,21 -40,08 (-1,13%) Dólar/Euro
1,0527 +0,0002 (+0,02%) Petróleo Brent
119,25 +1,27 (+1,08%) Oro
1.825,60 +4,40 (+0,24%) BTC-EUR
19.091,54 -1.005,37 (-5,00%)
Fidelity NASDAQ Composite Index Fund (FNCMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2022 | 141,28 | 141,28 | 141,28 | 141,28 | 141,28 | - |
| 27 jun 2022 | 145,60 | 145,60 | 145,60 | 145,60 | 145,60 | - |
| 24 jun 2022 | 146,65 | 146,65 | 146,65 | 146,65 | 146,65 | - |
| 23 jun 2022 | 141,90 | 141,90 | 141,90 | 141,90 | 141,90 | - |
| 22 jun 2022 | 139,64 | 139,64 | 139,64 | 139,64 | 139,64 | - |
| 21 jun 2022 | 139,84 | 139,84 | 139,84 | 139,84 | 139,84 | - |
| 17 jun 2022 | 136,41 | 136,41 | 136,41 | 136,41 | 136,41 | - |
| 16 jun 2022 | 134,50 | 134,50 | 134,50 | 134,50 | 134,50 | - |
| 15 jun 2022 | 140,23 | 140,23 | 140,23 | 140,23 | 140,23 | - |
| 14 jun 2022 | 136,81 | 136,81 | 136,81 | 136,81 | 136,81 | - |
| 13 jun 2022 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 10 jun 2022 | 143,24 | 143,24 | 143,24 | 143,24 | 143,24 | - |
| 09 jun 2022 | 148,48 | 148,48 | 148,48 | 148,48 | 148,48 | - |
| 08 jun 2022 | 152,65 | 152,65 | 152,65 | 152,65 | 152,65 | - |
| 07 jun 2022 | 153,78 | 153,78 | 153,78 | 153,78 | 153,78 | - |
| 06 jun 2022 | 152,34 | 152,34 | 152,34 | 152,34 | 152,34 | - |
| 03 jun 2022 | 151,71 | 151,71 | 151,71 | 151,71 | 151,71 | - |
| 02 jun 2022 | 155,55 | 155,55 | 155,55 | 155,55 | 155,55 | - |
| 01 jun 2022 | 151,47 | 151,47 | 151,47 | 151,47 | 151,47 | - |
| 31 may 2022 | 152,56 | 152,56 | 152,56 | 152,56 | 152,56 | - |
| 27 may 2022 | 153,18 | 153,18 | 153,18 | 153,18 | 153,18 | - |
| 26 may 2022 | 148,24 | 148,24 | 148,24 | 148,24 | 148,24 | - |
| 25 may 2022 | 144,37 | 144,37 | 144,37 | 144,37 | 144,37 | - |
| 24 may 2022 | 142,22 | 142,22 | 142,22 | 142,22 | 142,22 | - |
| 23 may 2022 | 145,63 | 145,63 | 145,63 | 145,63 | 145,63 | - |
| 20 may 2022 | 143,34 | 143,34 | 143,34 | 143,34 | 143,34 | - |
| 19 may 2022 | 143,75 | 143,75 | 143,75 | 143,75 | 143,75 | - |
| 18 may 2022 | 144,08 | 144,08 | 144,08 | 144,08 | 144,08 | - |
| 17 may 2022 | 151,23 | 151,23 | 151,23 | 151,23 | 151,23 | - |
| 16 may 2022 | 147,17 | 147,17 | 147,17 | 147,17 | 147,17 | - |
| 13 may 2022 | 148,95 | 148,95 | 148,95 | 148,95 | 148,95 | - |
| 12 may 2022 | 143,49 | 143,49 | 143,49 | 143,49 | 143,49 | - |
| 11 may 2022 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
| 10 may 2022 | 148,10 | 148,10 | 148,10 | 148,10 | 148,10 | - |
| 09 may 2022 | 146,64 | 146,64 | 146,64 | 146,64 | 146,64 | - |
| 06 may 2022 | 153,18 | 153,18 | 153,18 | 153,18 | 153,18 | - |
| 05 may 2022 | 155,32 | 155,32 | 155,32 | 155,32 | 155,32 | - |
| 04 may 2022 | 163,47 | 163,47 | 163,47 | 163,47 | 163,47 | - |
| 03 may 2022 | 158,40 | 158,40 | 158,40 | 158,40 | 158,40 | - |
| 02 may 2022 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
| 29 abr 2022 | 155,52 | 155,52 | 155,52 | 155,52 | 155,52 | - |
| 28 abr 2022 | 162,29 | 162,29 | 162,29 | 162,29 | 162,29 | - |
| 27 abr 2022 | 157,45 | 157,45 | 157,45 | 157,45 | 157,45 | - |
| 26 abr 2022 | 157,48 | 157,48 | 157,48 | 157,48 | 157,48 | - |
| 25 abr 2022 | 163,96 | 163,96 | 163,96 | 163,96 | 163,96 | - |
| 22 abr 2022 | 161,88 | 161,88 | 161,88 | 161,88 | 161,88 | - |
| 21 abr 2022 | 166,11 | 166,11 | 166,11 | 166,11 | 166,11 | - |
| 20 abr 2022 | 169,62 | 169,62 | 169,62 | 169,62 | 169,62 | - |
| 19 abr 2022 | 171,71 | 171,71 | 171,71 | 171,71 | 171,71 | - |
| 18 abr 2022 | 168,09 | 168,09 | 168,09 | 168,09 | 168,09 | - |
| 14 abr 2022 | 168,32 | 168,32 | 168,32 | 168,32 | 168,32 | - |
| 13 abr 2022 | 172,02 | 172,02 | 172,02 | 172,02 | 172,02 | - |
| 12 abr 2022 | 168,60 | 168,60 | 168,60 | 168,60 | 168,60 | - |
| 11 abr 2022 | 169,12 | 169,12 | 169,12 | 169,12 | 169,12 | - |
| 08 abr 2022 | 172,90 | 172,90 | 172,90 | 172,90 | 172,90 | - |
| 07 abr 2022 | 175,24 | 175,24 | 175,24 | 175,24 | 175,24 | - |
| 06 abr 2022 | 175,12 | 175,12 | 175,12 | 175,12 | 175,12 | - |
| 05 abr 2022 | 179,09 | 179,09 | 179,09 | 179,09 | 179,09 | - |
| 04 abr 2022 | 183,14 | 183,14 | 183,14 | 183,14 | 183,14 | - |
| 01 abr 2022 | 179,73 | 179,73 | 179,73 | 179,73 | 179,73 | - |
| 31 mar 2022 | 179,22 | 179,22 | 179,22 | 179,22 | 179,22 | - |
| 30 mar 2022 | 182,01 | 182,01 | 182,01 | 182,01 | 182,01 | - |
| 29 mar 2022 | 184,24 | 184,24 | 184,24 | 184,24 | 184,24 | - |
| 28 mar 2022 | 180,90 | 180,90 | 180,90 | 180,90 | 180,90 | - |
| 25 mar 2022 | 178,56 | 178,56 | 178,56 | 178,56 | 178,56 | - |
| 24 mar 2022 | 178,84 | 178,84 | 178,84 | 178,84 | 178,84 | - |
| 23 mar 2022 | 175,45 | 175,45 | 175,45 | 175,45 | 175,45 | - |
| 22 mar 2022 | 177,80 | 177,80 | 177,80 | 177,80 | 177,80 | - |
| 21 mar 2022 | 174,40 | 174,40 | 174,40 | 174,40 | 174,40 | - |
| 18 mar 2022 | 175,08 | 175,08 | 175,08 | 175,08 | 175,08 | - |
| 17 mar 2022 | 171,56 | 171,56 | 171,56 | 171,56 | 171,56 | - |
| 16 mar 2022 | 169,32 | 169,32 | 169,32 | 169,32 | 169,32 | - |
| 15 mar 2022 | 163,15 | 163,15 | 163,15 | 163,15 | 163,15 | - |
| 14 mar 2022 | 158,52 | 158,52 | 158,52 | 158,52 | 158,52 | - |
| 11 mar 2022 | 161,80 | 161,80 | 161,80 | 161,80 | 161,80 | - |
| 10 mar 2022 | 165,40 | 165,40 | 165,40 | 165,40 | 165,40 | - |
| 09 mar 2022 | 166,98 | 166,98 | 166,98 | 166,98 | 166,98 | - |
| 08 mar 2022 | 161,17 | 161,17 | 161,17 | 161,17 | 161,17 | - |
| 07 mar 2022 | 161,55 | 161,55 | 161,55 | 161,55 | 161,55 | - |
| 04 mar 2022 | 167,62 | 167,62 | 167,62 | 167,62 | 167,62 | - |
| 03 mar 2022 | 170,44 | 170,44 | 170,44 | 170,44 | 170,44 | - |
| 02 mar 2022 | 173,12 | 173,12 | 173,12 | 173,12 | 173,12 | - |
| 01 mar 2022 | 170,37 | 170,37 | 170,37 | 170,37 | 170,37 | - |
| 28 feb 2022 | 173,13 | 173,13 | 173,13 | 173,13 | 173,13 | - |
| 25 feb 2022 | 172,41 | 172,41 | 172,41 | 172,41 | 172,41 | - |
| 24 feb 2022 | 169,64 | 169,64 | 169,64 | 169,64 | 169,64 | - |
| 23 feb 2022 | 164,12 | 164,12 | 164,12 | 164,12 | 164,12 | - |
| 22 feb 2022 | 168,45 | 168,45 | 168,45 | 168,45 | 168,45 | - |
| 18 feb 2022 | 170,54 | 170,54 | 170,54 | 170,54 | 170,54 | - |
| 17 feb 2022 | 172,61 | 172,61 | 172,61 | 172,61 | 172,61 | - |
| 16 feb 2022 | 177,82 | 177,82 | 177,82 | 177,82 | 177,82 | - |
| 15 feb 2022 | 177,97 | 177,97 | 177,97 | 177,97 | 177,97 | - |
| 14 feb 2022 | 173,58 | 173,58 | 173,58 | 173,58 | 173,58 | - |
| 11 feb 2022 | 173,56 | 173,56 | 173,56 | 173,56 | 173,56 | - |
| 10 feb 2022 | 178,52 | 178,52 | 178,52 | 178,52 | 178,52 | - |
| 09 feb 2022 | 182,36 | 182,36 | 182,36 | 182,36 | 182,36 | - |
| 08 feb 2022 | 178,64 | 178,64 | 178,64 | 178,64 | 178,64 | - |
| 07 feb 2022 | 176,39 | 176,39 | 176,39 | 176,39 | 176,39 | - |
| 04 feb 2022 | 177,44 | 177,44 | 177,44 | 177,44 | 177,44 | - |
| 03 feb 2022 | 174,64 | 174,64 | 174,64 | 174,64 | 174,64 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
