Mercados españoles cerrados en 16 mins
IBEX 35
8.239,70 -50,80 (-0,61%) Euro Stoxx 50
3.925,67 +4,77 (+0,12%) Dólar/Euro
1,0546 +0,0032 (+0,31%) Petróleo Brent
76,32 -0,85 (-1,10%) Oro
1.802,80 +4,80 (+0,27%) BTC-EUR
16.047,61 -35,13 (-0,22%)
Fidelity NASDAQ Composite Index (FNCMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EST. Mercado abierto.
Intervalo de fechas:
08 dic 2021 - 08 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2022 | - | - | - | - | - | - |
| 07 dic 2022 | 139,25 | 139,25 | 139,25 | 139,25 | 139,25 | - |
| 06 dic 2022 | 139,97 | 139,97 | 139,97 | 139,97 | 139,97 | - |
| 05 dic 2022 | 142,83 | 142,83 | 142,83 | 142,83 | 142,83 | - |
| 02 dic 2022 | 145,65 | 145,65 | 145,65 | 145,65 | 145,65 | - |
| 01 dic 2022 | 145,92 | 145,92 | 145,92 | 145,92 | 145,92 | - |
| 30 nov 2022 | 145,73 | 145,73 | 145,73 | 145,73 | 145,73 | - |
| 29 nov 2022 | 139,57 | 139,57 | 139,57 | 139,57 | 139,57 | - |
| 28 nov 2022 | 140,40 | 140,40 | 140,40 | 140,40 | 140,40 | - |
| 25 nov 2022 | 142,64 | 142,64 | 142,64 | 142,64 | 142,64 | - |
| 23 nov 2022 | 143,40 | 143,40 | 143,40 | 143,40 | 143,40 | - |
| 22 nov 2022 | 141,99 | 141,99 | 141,99 | 141,99 | 141,99 | - |
| 21 nov 2022 | 140,08 | 140,08 | 140,08 | 140,08 | 140,08 | - |
| 18 nov 2022 | 141,62 | 141,62 | 141,62 | 141,62 | 141,62 | - |
| 17 nov 2022 | 141,60 | 141,60 | 141,60 | 141,60 | 141,60 | - |
| 16 nov 2022 | 142,09 | 142,09 | 142,09 | 142,09 | 142,09 | - |
| 15 nov 2022 | 144,25 | 144,25 | 144,25 | 144,25 | 144,25 | - |
| 14 nov 2022 | 142,18 | 142,18 | 142,18 | 142,18 | 142,18 | - |
| 11 nov 2022 | 143,78 | 143,78 | 143,78 | 143,78 | 143,78 | - |
| 10 nov 2022 | 141,14 | 141,14 | 141,14 | 141,14 | 141,14 | - |
| 09 nov 2022 | 131,48 | 131,48 | 131,48 | 131,48 | 131,48 | - |
| 08 nov 2022 | 134,81 | 134,81 | 134,81 | 134,81 | 134,81 | - |
| 07 nov 2022 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
| 04 nov 2022 | 133,01 | 133,01 | 133,01 | 133,01 | 133,01 | - |
| 03 nov 2022 | 131,28 | 131,28 | 131,28 | 131,28 | 131,28 | - |
| 02 nov 2022 | 133,59 | 133,59 | 133,59 | 133,59 | 133,59 | - |
| 01 nov 2022 | 138,22 | 138,22 | 138,22 | 138,22 | 138,22 | - |
| 31 oct 2022 | 139,45 | 139,45 | 139,45 | 139,45 | 139,45 | - |
| 28 oct 2022 | 140,90 | 140,90 | 140,90 | 140,90 | 140,90 | - |
| 27 oct 2022 | 136,95 | 136,95 | 136,95 | 136,95 | 136,95 | - |
| 26 oct 2022 | 139,21 | 139,21 | 139,21 | 139,21 | 139,21 | - |
| 25 oct 2022 | 142,10 | 142,10 | 142,10 | 142,10 | 142,10 | - |
| 24 oct 2022 | 138,98 | 138,98 | 138,98 | 138,98 | 138,98 | - |
| 21 oct 2022 | 137,80 | 137,80 | 137,80 | 137,80 | 137,80 | - |
| 20 oct 2022 | 134,69 | 134,69 | 134,69 | 134,69 | 134,69 | - |
| 19 oct 2022 | 135,52 | 135,52 | 135,52 | 135,52 | 135,52 | - |
| 18 oct 2022 | 136,68 | 136,68 | 136,68 | 136,68 | 136,68 | - |
| 17 oct 2022 | 135,45 | 135,45 | 135,45 | 135,45 | 135,45 | - |
| 14 oct 2022 | 130,96 | 130,96 | 130,96 | 130,96 | 130,96 | - |
| 13 oct 2022 | 135,11 | 135,11 | 135,11 | 135,11 | 135,11 | - |
| 12 oct 2022 | 132,16 | 132,16 | 132,16 | 132,16 | 132,16 | - |
| 11 oct 2022 | 132,27 | 132,27 | 132,27 | 132,27 | 132,27 | - |
| 10 oct 2022 | 133,74 | 133,74 | 133,74 | 133,74 | 133,74 | - |
| 07 oct 2022 | 135,14 | 135,14 | 135,14 | 135,14 | 135,14 | - |
| 06 oct 2022 | 140,46 | 140,46 | 140,46 | 140,46 | 140,46 | - |
| 05 oct 2022 | 141,42 | 141,42 | 141,42 | 141,42 | 141,42 | - |
| 04 oct 2022 | 141,76 | 141,76 | 141,76 | 141,76 | 141,76 | - |
| 03 oct 2022 | 137,18 | 137,18 | 137,18 | 137,18 | 137,18 | - |
| 30 sept 2022 | 134,14 | 134,14 | 134,14 | 134,14 | 134,14 | - |
| 29 sept 2022 | 136,19 | 136,19 | 136,19 | 136,19 | 136,19 | - |
| 28 sept 2022 | 140,15 | 140,15 | 140,15 | 140,15 | 140,15 | - |
| 27 sept 2022 | 137,34 | 137,34 | 137,34 | 137,34 | 137,34 | - |
| 26 sept 2022 | 137,00 | 137,00 | 137,00 | 137,00 | 137,00 | - |
| 23 sept 2022 | 137,82 | 137,82 | 137,82 | 137,82 | 137,82 | - |
| 22 sept 2022 | 140,34 | 140,34 | 140,34 | 140,34 | 140,34 | - |
| 21 sept 2022 | 142,27 | 142,27 | 142,27 | 142,27 | 142,27 | - |
| 20 sept 2022 | 144,86 | 144,86 | 144,86 | 144,86 | 144,86 | - |
| 19 sept 2022 | 146,23 | 146,23 | 146,23 | 146,23 | 146,23 | - |
| 16 sept 2022 | 145,14 | 145,14 | 145,14 | 145,14 | 145,14 | - |
| 15 sept 2022 | 146,45 | 146,45 | 146,45 | 146,45 | 146,45 | - |
| 14 sept 2022 | 148,57 | 148,57 | 148,57 | 148,57 | 148,57 | - |
| 13 sept 2022 | 147,46 | 147,46 | 147,46 | 147,46 | 147,46 | - |
| 12 sept 2022 | 155,47 | 155,47 | 155,47 | 155,47 | 155,47 | - |
| 09 sept 2022 | 153,51 | 153,51 | 153,51 | 153,51 | 153,51 | - |
| 08 sept 2022 | 150,35 | 150,35 | 150,35 | 150,35 | 150,35 | - |
| 07 sept 2022 | 149,45 | 149,45 | 149,45 | 149,45 | 149,45 | - |
| 06 sept 2022 | 146,32 | 146,32 | 146,32 | 146,32 | 146,32 | - |
| 02 sept 2022 | 147,40 | 147,40 | 147,40 | 147,40 | 147,40 | - |
| 01 sept 2022 | 149,35 | 149,35 | 149,35 | 149,35 | 149,35 | - |
| 31 ago 2022 | 149,57 | 149,57 | 149,57 | 149,57 | 149,57 | - |
| 30 ago 2022 | 150,39 | 150,39 | 150,39 | 150,39 | 150,39 | - |
| 29 ago 2022 | 152,09 | 152,09 | 152,09 | 152,09 | 152,09 | - |
| 26 ago 2022 | 153,65 | 153,65 | 153,65 | 153,65 | 153,65 | - |
| 25 ago 2022 | 159,93 | 159,93 | 159,93 | 159,93 | 159,93 | - |
| 24 ago 2022 | 157,31 | 157,31 | 157,31 | 157,31 | 157,31 | - |
| 23 ago 2022 | 156,66 | 156,66 | 156,66 | 156,66 | 156,66 | - |
| 22 ago 2022 | 156,65 | 156,65 | 156,65 | 156,65 | 156,65 | - |
| 19 ago 2022 | 160,74 | 160,74 | 160,74 | 160,74 | 160,74 | - |
| 18 ago 2022 | 164,03 | 164,03 | 164,03 | 164,03 | 164,03 | - |
| 17 ago 2022 | 163,68 | 163,68 | 163,68 | 163,68 | 163,68 | - |
| 16 ago 2022 | 165,71 | 165,71 | 165,71 | 165,71 | 165,71 | - |
| 15 ago 2022 | 166,02 | 166,02 | 166,02 | 166,02 | 166,02 | - |
| 12 ago 2022 | 165,00 | 165,00 | 165,00 | 165,00 | 165,00 | - |
| 11 ago 2022 | 161,62 | 161,62 | 161,62 | 161,62 | 161,62 | - |
| 10 ago 2022 | 162,55 | 162,55 | 162,55 | 162,55 | 162,55 | - |
| 09 ago 2022 | 157,97 | 157,97 | 157,97 | 157,97 | 157,97 | - |
| 08 ago 2022 | 159,86 | 159,86 | 159,86 | 159,86 | 159,86 | - |
| 05 ago 2022 | 160,03 | 160,03 | 160,03 | 160,03 | 160,03 | - |
| 04 ago 2022 | 160,82 | 160,82 | 160,82 | 160,82 | 160,82 | - |
| 03 ago 2022 | 160,12 | 160,12 | 160,12 | 160,12 | 160,12 | - |
| 02 ago 2022 | 156,06 | 156,06 | 156,06 | 156,06 | 156,06 | - |
| 01 ago 2022 | 156,32 | 156,32 | 156,32 | 156,32 | 156,32 | - |
| 29 jul 2022 | 156,60 | 156,60 | 156,60 | 156,60 | 156,60 | - |
| 28 jul 2022 | 153,73 | 153,73 | 153,73 | 153,73 | 153,73 | - |
| 27 jul 2022 | 152,06 | 152,06 | 152,06 | 152,06 | 152,06 | - |
| 26 jul 2022 | 146,13 | 146,13 | 146,13 | 146,13 | 146,13 | - |
| 25 jul 2022 | 148,94 | 148,94 | 148,94 | 148,94 | 148,94 | - |
| 22 jul 2022 | 149,58 | 149,58 | 149,58 | 149,58 | 149,58 | - |
| 21 jul 2022 | 152,45 | 152,45 | 152,45 | 152,45 | 152,45 | - |
| 20 jul 2022 | 150,39 | 150,39 | 150,39 | 150,39 | 150,39 | - |
| *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.
