Mercados españoles cerrados en 2 hrs 35 min
IBEX 35
8.687,30 +56,10 (+0,65%) Euro Stoxx 50
3.652,11 +4,55 (+0,12%) Dólar/Euro
1,0654 -0,0084 (-0,78%) Petróleo Brent
114,70 +1,14 (+1,00%) Oro
1.853,30 -12,10 (-0,65%) BTC-EUR
27.750,70 +87,87 (+0,32%)
Fidelity NASDAQ Composite Index Fund (FNCMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 02 feb 2022 | 181,42 | 181,42 | 181,42 | 181,42 | 181,42 | - |
| 01 feb 2022 | 180,51 | 180,51 | 180,51 | 180,51 | 180,51 | - |
| 31 ene 2022 | 179,19 | 179,19 | 179,19 | 179,19 | 179,19 | - |
| 28 ene 2022 | 173,29 | 173,29 | 173,29 | 173,29 | 173,29 | - |
| 27 ene 2022 | 168,02 | 168,02 | 168,02 | 168,02 | 168,02 | - |
| 26 ene 2022 | 170,40 | 170,40 | 170,40 | 170,40 | 170,40 | - |
| 25 ene 2022 | 170,37 | 170,37 | 170,37 | 170,37 | 170,37 | - |
| 24 ene 2022 | 174,35 | 174,35 | 174,35 | 174,35 | 174,35 | - |
| 21 ene 2022 | 173,26 | 173,26 | 173,26 | 173,26 | 173,26 | - |
| 20 ene 2022 | 178,10 | 178,10 | 178,10 | 178,10 | 178,10 | - |
| 19 ene 2022 | 180,44 | 180,44 | 180,44 | 180,44 | 180,44 | - |
| 18 ene 2022 | 182,53 | 182,53 | 182,53 | 182,53 | 182,53 | - |
| 14 ene 2022 | 187,40 | 187,40 | 187,40 | 187,40 | 187,40 | - |
| 13 ene 2022 | 186,30 | 186,30 | 186,30 | 186,30 | 186,30 | - |
| 12 ene 2022 | 191,09 | 191,09 | 191,09 | 191,09 | 191,09 | - |
| 11 ene 2022 | 190,65 | 190,65 | 190,65 | 190,65 | 190,65 | - |
| 10 ene 2022 | 188,01 | 188,01 | 188,01 | 188,01 | 188,01 | - |
| 07 ene 2022 | 187,93 | 187,93 | 187,93 | 187,93 | 187,93 | - |
| 06 ene 2022 | 189,76 | 189,76 | 189,76 | 189,76 | 189,76 | - |
| 05 ene 2022 | 190,00 | 190,00 | 190,00 | 190,00 | 190,00 | - |
| 04 ene 2022 | 196,57 | 196,57 | 196,57 | 196,57 | 196,57 | - |
| 03 ene 2022 | 199,18 | 199,18 | 199,18 | 199,18 | 199,18 | - |
| 31 dic 2021 | 196,82 | 196,82 | 196,82 | 196,82 | 196,82 | - |
| *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.
