Mercados españoles cerrados en 2 hrs 35 min

Fidelity NASDAQ Composite Index Fund (FNCMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
142,22-3,41 (-2,34%)
Al cierre: 08:06AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
02 feb 2022181,42181,42181,42181,42181,42-
01 feb 2022180,51180,51180,51180,51180,51-
31 ene 2022179,19179,19179,19179,19179,19-
28 ene 2022173,29173,29173,29173,29173,29-
27 ene 2022168,02168,02168,02168,02168,02-
26 ene 2022170,40170,40170,40170,40170,40-
25 ene 2022170,37170,37170,37170,37170,37-
24 ene 2022174,35174,35174,35174,35174,35-
21 ene 2022173,26173,26173,26173,26173,26-
20 ene 2022178,10178,10178,10178,10178,10-
19 ene 2022180,44180,44180,44180,44180,44-
18 ene 2022182,53182,53182,53182,53182,53-
14 ene 2022187,40187,40187,40187,40187,40-
13 ene 2022186,30186,30186,30186,30186,30-
12 ene 2022191,09191,09191,09191,09191,09-
11 ene 2022190,65190,65190,65190,65190,65-
10 ene 2022188,01188,01188,01188,01188,01-
07 ene 2022187,93187,93187,93187,93187,93-
06 ene 2022189,76189,76189,76189,76189,76-
05 ene 2022190,00190,00190,00190,00190,00-
04 ene 2022196,57196,57196,57196,57196,57-
03 ene 2022199,18199,18199,18199,18199,18-
31 dic 2021196,82196,82196,82196,82196,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...