Mercados españoles cerrados

Fidelity Nasdaq Composite Index (FNCMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
207,81-0,25 (-0,12%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024207,81207,81207,81207,81207,81-
27 mar 2024208,06208,06208,06208,06208,06-
26 mar 2024207,00207,00207,00207,00207,00-
25 mar 2024207,88207,88207,88207,88207,88-
22 mar 2024208,44208,44208,44208,44208,44-
21 mar 2024208,11208,11208,11208,11208,11-
20 mar 2024207,70207,70207,70207,70207,70-
19 mar 2024205,11205,11205,11205,11205,11-
18 mar 2024204,31204,31204,31204,31204,31-
15 mar 2024202,65202,65202,65202,65202,65-
14 mar 2024204,64204,64204,64204,64204,64-
13 mar 2024205,23205,23205,23205,23205,23-
12 mar 2024206,34206,34206,34206,34206,34-
11 mar 2024203,21203,21203,21203,21203,21-
08 mar 2024204,04204,04204,04204,04204,04-
07 mar 2024206,42206,42206,42206,42206,42-
06 mar 2024203,33203,33203,33203,33203,33-
05 mar 2024202,17202,17202,17202,17202,17-
04 mar 2024205,56205,56205,56205,56205,56-
01 mar 2024206,41206,41206,41206,41206,41-
29 feb 2024204,08204,08204,08204,08204,08-
28 feb 2024202,22202,22202,22202,22202,22-
27 feb 2024203,32203,32203,32203,32203,32-
26 feb 2024202,57202,57202,57202,57202,57-
23 feb 2024202,83202,83202,83202,83202,83-
22 feb 2024203,40203,40203,40203,40203,40-
21 feb 2024197,55197,55197,55197,55197,55-
20 feb 2024198,17198,17198,17198,17198,17-
16 feb 2024200,00200,00200,00200,00200,00-
15 feb 2024201,65201,65201,65201,65201,65-
14 feb 2024201,05201,05201,05201,05201,05-
13 feb 2024198,43198,43198,43198,43198,43-
12 feb 2024202,07202,07202,07202,07202,07-
09 feb 2024202,67202,67202,67202,67202,67-
08 feb 2024200,15200,15200,15200,15200,15-
07 feb 2024199,67199,67199,67199,67199,67-
06 feb 2024197,79197,79197,79197,79197,79-
05 feb 2024197,65197,65197,65197,65197,65-
02 feb 2024198,04198,04198,04198,04198,04-
01 feb 2024194,65194,65194,65194,65194,65-
31 ene 2024192,14192,14192,14192,14192,14-
30 ene 2024196,52196,52196,52196,52196,52-
29 ene 2024198,00198,00198,00198,00198,00-
26 ene 2024195,81195,81195,81195,81195,81-
25 ene 2024196,51196,51196,51196,51196,51-
24 ene 2024196,15196,15196,15196,15196,15-
23 ene 2024195,44195,44195,44195,44195,44-
22 ene 2024194,61194,61194,61194,61194,61-
19 ene 2024193,99193,99193,99193,99193,99-
18 ene 2024190,76190,76190,76190,76190,76-
17 ene 2024188,22188,22188,22188,22188,22-
16 ene 2024189,34189,34189,34189,34189,34-
12 ene 2024189,70189,70189,70189,70189,70-
11 ene 2024189,67189,67189,67189,67189,67-
10 ene 2024189,66189,66189,66189,66189,66-
09 ene 2024188,24188,24188,24188,24188,24-
08 ene 2024188,06188,06188,06188,06188,06-
05 ene 2024184,01184,01184,01184,01184,01-
04 ene 2024183,83183,83183,83183,83183,83-
03 ene 2024184,87184,87184,87184,87184,87-
02 ene 2024187,06187,06187,06187,06187,06-
29 dic 2023190,15190,15190,15190,15190,15-
28 dic 2023191,21191,21191,21191,21191,21-
27 dic 2023191,25191,25191,25191,25191,25-
26 dic 2023190,92190,92190,92190,92190,92-
26 dic 20231.266 Dividendo
22 dic 2023191,14191,14191,14191,14189,87-
21 dic 2023190,77190,77190,77190,77189,51-
20 dic 2023188,40188,40188,40188,40187,15-
19 dic 2023191,28191,28191,28191,28190,01-
18 dic 2023190,01190,01190,01190,01188,75-
15 dic 2023188,84188,84188,84188,84187,59-
14 dic 2023188,18188,18188,18188,18186,93-
13 dic 2023187,82187,82187,82187,82186,58-
12 dic 2023185,27185,27185,27185,27184,04-
11 dic 2023183,97183,97183,97183,97182,75-
08 dic 2023183,60183,60183,60183,60182,38-
07 dic 2023182,79182,79182,79182,79181,58-
06 dic 2023180,31180,31180,31180,31179,12-
05 dic 2023181,37181,37181,37181,37180,17-
04 dic 2023180,80180,80180,80180,80179,60-
01 dic 2023182,31182,31182,31182,31181,10-
30 nov 2023181,29181,29181,29181,29180,09-
29 nov 2023181,68181,68181,68181,68180,48-
28 nov 2023181,97181,97181,97181,97180,76-
27 nov 2023181,46181,46181,46181,46180,26-
24 nov 2023181,59181,59181,59181,59180,39-
22 nov 2023181,78181,78181,78181,78180,58-
21 nov 2023180,94180,94180,94180,94179,74-
20 nov 2023182,02182,02182,02182,02180,81-
17 nov 2023179,99179,99179,99179,99178,80-
16 nov 2023179,83179,83179,83179,83178,64-
15 nov 2023179,69179,69179,69179,69178,50-
14 nov 2023179,52179,52179,52179,52178,33-
13 nov 2023175,35175,35175,35175,35174,19-
10 nov 2023175,73175,73175,73175,73174,57-
09 nov 2023172,17172,17172,17172,17171,03-
08 nov 2023173,79173,79173,79173,79172,64-
07 nov 2023173,66173,66173,66173,66172,51-
06 nov 2023172,12172,12172,12172,12170,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...