Mercados españoles cerrados en 3 hrs 25 min

Fidelity NASDAQ Composite Index Fund (FNCMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
141,28-4,32 (-2,97%)
Al cierre: 08:01PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2022141,28141,28141,28141,28141,28-
27 jun 2022145,60145,60145,60145,60145,60-
24 jun 2022146,65146,65146,65146,65146,65-
23 jun 2022141,90141,90141,90141,90141,90-
22 jun 2022139,64139,64139,64139,64139,64-
21 jun 2022139,84139,84139,84139,84139,84-
17 jun 2022136,41136,41136,41136,41136,41-
16 jun 2022134,50134,50134,50134,50134,50-
15 jun 2022140,23140,23140,23140,23140,23-
14 jun 2022136,81136,81136,81136,81136,81-
13 jun 2022136,55136,55136,55136,55136,55-
10 jun 2022143,24143,24143,24143,24143,24-
09 jun 2022148,48148,48148,48148,48148,48-
08 jun 2022152,65152,65152,65152,65152,65-
07 jun 2022153,78153,78153,78153,78153,78-
06 jun 2022152,34152,34152,34152,34152,34-
03 jun 2022151,71151,71151,71151,71151,71-
02 jun 2022155,55155,55155,55155,55155,55-
01 jun 2022151,47151,47151,47151,47151,47-
31 may 2022152,56152,56152,56152,56152,56-
27 may 2022153,18153,18153,18153,18153,18-
26 may 2022148,24148,24148,24148,24148,24-
25 may 2022144,37144,37144,37144,37144,37-
24 may 2022142,22142,22142,22142,22142,22-
23 may 2022145,63145,63145,63145,63145,63-
20 may 2022143,34143,34143,34143,34143,34-
19 may 2022143,75143,75143,75143,75143,75-
18 may 2022144,08144,08144,08144,08144,08-
17 may 2022151,23151,23151,23151,23151,23-
16 may 2022147,17147,17147,17147,17147,17-
13 may 2022148,95148,95148,95148,95148,95-
12 may 2022143,49143,49143,49143,49143,49-
11 may 2022143,40143,40143,40143,40143,40-
10 may 2022148,10148,10148,10148,10148,10-
09 may 2022146,64146,64146,64146,64146,64-
06 may 2022153,18153,18153,18153,18153,18-
05 may 2022155,32155,32155,32155,32155,32-
04 may 2022163,47163,47163,47163,47163,47-
03 may 2022158,40158,40158,40158,40158,40-
02 may 2022158,05158,05158,05158,05158,05-
29 abr 2022155,52155,52155,52155,52155,52-
28 abr 2022162,29162,29162,29162,29162,29-
27 abr 2022157,45157,45157,45157,45157,45-
26 abr 2022157,48157,48157,48157,48157,48-
25 abr 2022163,96163,96163,96163,96163,96-
22 abr 2022161,88161,88161,88161,88161,88-
21 abr 2022166,11166,11166,11166,11166,11-
20 abr 2022169,62169,62169,62169,62169,62-
19 abr 2022171,71171,71171,71171,71171,71-
18 abr 2022168,09168,09168,09168,09168,09-
14 abr 2022168,32168,32168,32168,32168,32-
13 abr 2022172,02172,02172,02172,02172,02-
12 abr 2022168,60168,60168,60168,60168,60-
11 abr 2022169,12169,12169,12169,12169,12-
08 abr 2022172,90172,90172,90172,90172,90-
07 abr 2022175,24175,24175,24175,24175,24-
06 abr 2022175,12175,12175,12175,12175,12-
05 abr 2022179,09179,09179,09179,09179,09-
04 abr 2022183,14183,14183,14183,14183,14-
01 abr 2022179,73179,73179,73179,73179,73-
31 mar 2022179,22179,22179,22179,22179,22-
30 mar 2022182,01182,01182,01182,01182,01-
29 mar 2022184,24184,24184,24184,24184,24-
28 mar 2022180,90180,90180,90180,90180,90-
25 mar 2022178,56178,56178,56178,56178,56-
24 mar 2022178,84178,84178,84178,84178,84-
23 mar 2022175,45175,45175,45175,45175,45-
22 mar 2022177,80177,80177,80177,80177,80-
21 mar 2022174,40174,40174,40174,40174,40-
18 mar 2022175,08175,08175,08175,08175,08-
17 mar 2022171,56171,56171,56171,56171,56-
16 mar 2022169,32169,32169,32169,32169,32-
15 mar 2022163,15163,15163,15163,15163,15-
14 mar 2022158,52158,52158,52158,52158,52-
11 mar 2022161,80161,80161,80161,80161,80-
10 mar 2022165,40165,40165,40165,40165,40-
09 mar 2022166,98166,98166,98166,98166,98-
08 mar 2022161,17161,17161,17161,17161,17-
07 mar 2022161,55161,55161,55161,55161,55-
04 mar 2022167,62167,62167,62167,62167,62-
03 mar 2022170,44170,44170,44170,44170,44-
02 mar 2022173,12173,12173,12173,12173,12-
01 mar 2022170,37170,37170,37170,37170,37-
28 feb 2022173,13173,13173,13173,13173,13-
25 feb 2022172,41172,41172,41172,41172,41-
24 feb 2022169,64169,64169,64169,64169,64-
23 feb 2022164,12164,12164,12164,12164,12-
22 feb 2022168,45168,45168,45168,45168,45-
18 feb 2022170,54170,54170,54170,54170,54-
17 feb 2022172,61172,61172,61172,61172,61-
16 feb 2022177,82177,82177,82177,82177,82-
15 feb 2022177,97177,97177,97177,97177,97-
14 feb 2022173,58173,58173,58173,58173,58-
11 feb 2022173,56173,56173,56173,56173,56-
10 feb 2022178,52178,52178,52178,52178,52-
09 feb 2022182,36182,36182,36182,36182,36-
08 feb 2022178,64178,64178,64178,64178,64-
07 feb 2022176,39176,39176,39176,39176,39-
04 feb 2022177,44177,44177,44177,44177,44-
03 feb 2022174,64174,64174,64174,64174,64-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...