Mercados españoles cerrados

Fidelity Advisor New Insights M (FNITX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,97+0,22 (+0,58%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202437,9737,9737,9737,9737,97-
02 jul 202437,7537,7537,7537,7537,75-
01 jul 202437,5837,5837,5837,5837,58-
28 jun 202437,4537,4537,4537,4537,45-
27 jun 202437,7537,7537,7537,7537,75-
26 jun 202437,5337,5337,5337,5337,53-
25 jun 202437,4937,4937,4937,4937,49-
24 jun 202437,0837,0837,0837,0837,08-
21 jun 202437,2937,2937,2937,2937,29-
20 jun 202437,4137,4137,4137,4137,41-
18 jun 202437,5237,5237,5237,5237,52-
17 jun 202437,4037,4037,4037,4037,40-
14 jun 202437,2037,2037,2037,2037,20-
13 jun 202437,1437,1437,1437,1437,14-
12 jun 202437,1437,1437,1437,1437,14-
11 jun 202436,7836,7836,7836,7836,78-
10 jun 202436,7036,7036,7036,7036,70-
07 jun 202436,4536,4536,4536,4536,45-
06 jun 202436,5436,5436,5436,5436,54-
05 jun 202436,5736,5736,5736,5736,57-
04 jun 202435,9235,9235,9235,9235,92-
03 jun 202435,9835,9835,9835,9835,98-
31 may 202435,7835,7835,7835,7835,78-
30 may 202435,6835,6835,6835,6835,68-
29 may 202436,0436,0436,0436,0436,04-
28 may 202436,2636,2636,2636,2636,26-
24 may 202436,0836,0836,0836,0836,08-
23 may 202435,7035,7035,7035,7035,70-
22 may 202435,7335,7335,7335,7335,73-
21 may 202435,8335,8335,8335,8335,83-
20 may 202435,7435,7435,7435,7435,74-
17 may 202435,6335,6335,6335,6335,63-
16 may 202435,5635,5635,5635,5635,56-
15 may 202435,7635,7635,7635,7635,76-
14 may 202435,2735,2735,2735,2735,27-
13 may 202435,0835,0835,0835,0835,08-
10 may 202435,2035,2035,2035,2035,20-
09 may 202435,1635,1635,1635,1635,16-
08 may 202435,0235,0235,0235,0235,02-
07 may 202434,9834,9834,9834,9834,98-
06 may 202434,9234,9234,9234,9234,92-
03 may 202434,3934,3934,3934,3934,39-
02 may 202433,9633,9633,9633,9633,96-
01 may 202433,5833,5833,5833,5833,58-
30 abr 202433,5633,5633,5633,5633,56-
29 abr 202434,0534,0534,0534,0534,05-
26 abr 202434,1534,1534,1534,1534,15-
25 abr 202433,6133,6133,6133,6133,61-
24 abr 202434,0434,0434,0434,0434,04-
23 abr 202434,1934,1934,1934,1934,19-
22 abr 202433,6733,6733,6733,6733,67-
19 abr 202433,3833,3833,3833,3833,38-
18 abr 202434,0134,0134,0134,0134,01-
17 abr 202434,0434,0434,0434,0434,04-
16 abr 202434,2734,2734,2734,2734,27-
15 abr 202434,2734,2734,2734,2734,27-
12 abr 202434,7434,7434,7434,7434,74-
11 abr 202435,2735,2735,2735,2735,27-
10 abr 202434,9834,9834,9834,9834,98-
09 abr 202435,1135,1135,1135,1135,11-
08 abr 202435,1935,1935,1935,1935,19-
05 abr 202435,2735,2735,2735,2735,27-
04 abr 202434,7034,7034,7034,7034,70-
03 abr 202435,0935,0935,0935,0935,09-
02 abr 202434,9134,9134,9134,9134,91-
01 abr 202435,0835,0835,0835,0835,08-
28 mar 202435,0235,0235,0235,0235,02-
27 mar 202435,0635,0635,0635,0635,06-
26 mar 202434,9834,9834,9834,9834,98-
25 mar 202435,1135,1135,1135,1135,11-
22 mar 202435,2435,2435,2435,2435,24-
21 mar 202435,1935,1935,1935,1935,19-
20 mar 202435,0835,0835,0835,0835,08-
19 mar 202434,7134,7134,7134,7134,71-
18 mar 202434,5534,5534,5534,5534,55-
15 mar 202434,2634,2634,2634,2634,26-
14 mar 202434,5534,5534,5534,5534,55-
13 mar 202434,6034,6034,6034,6034,60-
12 mar 202434,6034,6034,6034,6034,60-
11 mar 202434,0134,0134,0134,0134,01-
08 mar 202434,3434,3434,3434,3434,34-
07 mar 202434,6834,6834,6834,6834,68-
06 mar 202434,2034,2034,2034,2034,20-
05 mar 202433,9733,9733,9733,9733,97-
04 mar 202434,3634,3634,3634,3634,36-
01 mar 202434,4134,4134,4134,4134,41-
29 feb 202434,0034,0034,0034,0034,00-
28 feb 202433,7533,7533,7533,7533,75-
27 feb 202433,8733,8733,8733,8733,87-
26 feb 202433,7833,7833,7833,7833,78-
23 feb 202433,8833,8833,8833,8833,88-
22 feb 202433,8633,8633,8633,8633,86-
21 feb 202432,9332,9332,9332,9332,93-
20 feb 202432,9632,9632,9632,9632,96-
16 feb 202433,4033,4033,4033,4033,40-
15 feb 202433,4033,4033,4033,4033,40-
14 feb 202433,2333,2333,2333,2333,23-
13 feb 202432,7832,7832,7832,7832,78-
12 feb 202433,2033,2033,2033,2033,20-
09 feb 202433,2833,2833,2833,2833,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...