Mercados españoles cerrados en 16 mins

Fidelity NASDAQ Composite Index (FNCMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
139,25-0,72 (-0,51%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2022------
07 dic 2022139,25139,25139,25139,25139,25-
06 dic 2022139,97139,97139,97139,97139,97-
05 dic 2022142,83142,83142,83142,83142,83-
02 dic 2022145,65145,65145,65145,65145,65-
01 dic 2022145,92145,92145,92145,92145,92-
30 nov 2022145,73145,73145,73145,73145,73-
29 nov 2022139,57139,57139,57139,57139,57-
28 nov 2022140,40140,40140,40140,40140,40-
25 nov 2022142,64142,64142,64142,64142,64-
23 nov 2022143,40143,40143,40143,40143,40-
22 nov 2022141,99141,99141,99141,99141,99-
21 nov 2022140,08140,08140,08140,08140,08-
18 nov 2022141,62141,62141,62141,62141,62-
17 nov 2022141,60141,60141,60141,60141,60-
16 nov 2022142,09142,09142,09142,09142,09-
15 nov 2022144,25144,25144,25144,25144,25-
14 nov 2022142,18142,18142,18142,18142,18-
11 nov 2022143,78143,78143,78143,78143,78-
10 nov 2022141,14141,14141,14141,14141,14-
09 nov 2022131,48131,48131,48131,48131,48-
08 nov 2022134,81134,81134,81134,81134,81-
07 nov 2022134,14134,14134,14134,14134,14-
04 nov 2022133,01133,01133,01133,01133,01-
03 nov 2022131,28131,28131,28131,28131,28-
02 nov 2022133,59133,59133,59133,59133,59-
01 nov 2022138,22138,22138,22138,22138,22-
31 oct 2022139,45139,45139,45139,45139,45-
28 oct 2022140,90140,90140,90140,90140,90-
27 oct 2022136,95136,95136,95136,95136,95-
26 oct 2022139,21139,21139,21139,21139,21-
25 oct 2022142,10142,10142,10142,10142,10-
24 oct 2022138,98138,98138,98138,98138,98-
21 oct 2022137,80137,80137,80137,80137,80-
20 oct 2022134,69134,69134,69134,69134,69-
19 oct 2022135,52135,52135,52135,52135,52-
18 oct 2022136,68136,68136,68136,68136,68-
17 oct 2022135,45135,45135,45135,45135,45-
14 oct 2022130,96130,96130,96130,96130,96-
13 oct 2022135,11135,11135,11135,11135,11-
12 oct 2022132,16132,16132,16132,16132,16-
11 oct 2022132,27132,27132,27132,27132,27-
10 oct 2022133,74133,74133,74133,74133,74-
07 oct 2022135,14135,14135,14135,14135,14-
06 oct 2022140,46140,46140,46140,46140,46-
05 oct 2022141,42141,42141,42141,42141,42-
04 oct 2022141,76141,76141,76141,76141,76-
03 oct 2022137,18137,18137,18137,18137,18-
30 sept 2022134,14134,14134,14134,14134,14-
29 sept 2022136,19136,19136,19136,19136,19-
28 sept 2022140,15140,15140,15140,15140,15-
27 sept 2022137,34137,34137,34137,34137,34-
26 sept 2022137,00137,00137,00137,00137,00-
23 sept 2022137,82137,82137,82137,82137,82-
22 sept 2022140,34140,34140,34140,34140,34-
21 sept 2022142,27142,27142,27142,27142,27-
20 sept 2022144,86144,86144,86144,86144,86-
19 sept 2022146,23146,23146,23146,23146,23-
16 sept 2022145,14145,14145,14145,14145,14-
15 sept 2022146,45146,45146,45146,45146,45-
14 sept 2022148,57148,57148,57148,57148,57-
13 sept 2022147,46147,46147,46147,46147,46-
12 sept 2022155,47155,47155,47155,47155,47-
09 sept 2022153,51153,51153,51153,51153,51-
08 sept 2022150,35150,35150,35150,35150,35-
07 sept 2022149,45149,45149,45149,45149,45-
06 sept 2022146,32146,32146,32146,32146,32-
02 sept 2022147,40147,40147,40147,40147,40-
01 sept 2022149,35149,35149,35149,35149,35-
31 ago 2022149,57149,57149,57149,57149,57-
30 ago 2022150,39150,39150,39150,39150,39-
29 ago 2022152,09152,09152,09152,09152,09-
26 ago 2022153,65153,65153,65153,65153,65-
25 ago 2022159,93159,93159,93159,93159,93-
24 ago 2022157,31157,31157,31157,31157,31-
23 ago 2022156,66156,66156,66156,66156,66-
22 ago 2022156,65156,65156,65156,65156,65-
19 ago 2022160,74160,74160,74160,74160,74-
18 ago 2022164,03164,03164,03164,03164,03-
17 ago 2022163,68163,68163,68163,68163,68-
16 ago 2022165,71165,71165,71165,71165,71-
15 ago 2022166,02166,02166,02166,02166,02-
12 ago 2022165,00165,00165,00165,00165,00-
11 ago 2022161,62161,62161,62161,62161,62-
10 ago 2022162,55162,55162,55162,55162,55-
09 ago 2022157,97157,97157,97157,97157,97-
08 ago 2022159,86159,86159,86159,86159,86-
05 ago 2022160,03160,03160,03160,03160,03-
04 ago 2022160,82160,82160,82160,82160,82-
03 ago 2022160,12160,12160,12160,12160,12-
02 ago 2022156,06156,06156,06156,06156,06-
01 ago 2022156,32156,32156,32156,32156,32-
29 jul 2022156,60156,60156,60156,60156,60-
28 jul 2022153,73153,73153,73153,73153,73-
27 jul 2022152,06152,06152,06152,06152,06-
26 jul 2022146,13146,13146,13146,13146,13-
25 jul 2022148,94148,94148,94148,94148,94-
22 jul 2022149,58149,58149,58149,58149,58-
21 jul 2022152,45152,45152,45152,45152,45-
20 jul 2022150,39150,39150,39150,39150,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...