Mercados españoles cerrados en 10 mins

Fidelity New Markets Income Fund (FNMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,33-0,02 (-0,16%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202412,3312,3312,3312,3312,33-
30 abr 202412,3512,3512,3512,3512,35-
29 abr 202412,4112,4112,4112,4112,41-
26 abr 202412,3512,3512,3512,3512,35-
25 abr 202412,3112,3112,3112,3112,31-
24 abr 202412,3512,3512,3512,3512,35-
23 abr 202412,3912,3912,3912,3912,39-
22 abr 202412,3612,3612,3612,3612,36-
19 abr 202412,3312,3312,3312,3312,33-
18 abr 202412,3312,3312,3312,3312,33-
17 abr 202412,3112,3112,3112,3112,31-
16 abr 202412,2512,2512,2512,2512,25-
15 abr 202412,3412,3412,3412,3412,34-
12 abr 202412,4512,4512,4512,4512,45-
11 abr 202412,4712,4712,4712,4712,47-
10 abr 202412,5612,5612,5612,5612,56-
09 abr 202412,6312,6312,6312,6312,63-
08 abr 202412,5612,5612,5612,5612,56-
05 abr 202412,5712,5712,5712,5712,57-
04 abr 202412,6012,6012,6012,6012,60-
03 abr 202412,5312,5312,5312,5312,53-
02 abr 202412,5112,5112,5112,5112,51-
01 abr 202412,5512,5512,5512,5512,55-
28 mar 202412,5612,5612,5612,5612,56-
27 mar 202412,5612,5612,5612,5612,56-
26 mar 202412,5312,5312,5312,5312,53-
25 mar 202412,5212,5212,5212,5212,52-
22 mar 202412,5412,5412,5412,5412,54-
21 mar 202412,5112,5112,5112,5112,51-
20 mar 202412,4112,4112,4112,4112,41-
19 mar 202412,3712,3712,3712,3712,37-
18 mar 202412,3512,3512,3512,3512,35-
15 mar 202412,3712,3712,3712,3712,37-
14 mar 202412,3912,3912,3912,3912,39-
13 mar 202412,4512,4512,4512,4512,45-
12 mar 202412,4412,4412,4412,4412,44-
11 mar 202412,4612,4612,4612,4612,46-
08 mar 202412,4812,4812,4812,4812,48-
07 mar 202412,4412,4412,4412,4412,44-
06 mar 202412,4112,4112,4112,4112,41-
05 mar 202412,3812,3812,3812,3812,38-
04 mar 202412,3712,3712,3712,3712,37-
01 mar 202412,3712,3712,3712,3712,37-
29 feb 202412,3312,3312,3312,3312,33-
28 feb 202412,3212,3212,3212,3212,32-
27 feb 202412,3412,3412,3412,3412,34-
26 feb 202412,3412,3412,3412,3412,34-
23 feb 202412,3312,3312,3312,3312,33-
22 feb 202412,2712,2712,2712,2712,27-
21 feb 202412,1412,1412,1412,1412,14-
20 feb 202412,1612,1612,1612,1612,16-
16 feb 202412,1812,1812,1812,1812,18-
15 feb 202412,2012,2012,2012,2012,20-
14 feb 202412,1512,1512,1512,1512,15-
13 feb 202412,1312,1312,1312,1312,13-
12 feb 202412,2012,2012,2012,2012,20-
09 feb 202412,2012,2012,2012,2012,20-
08 feb 202412,2212,2212,2212,2212,22-
07 feb 202412,2312,2312,2312,2312,23-
06 feb 202412,2012,2012,2012,2012,20-
05 feb 202412,1512,1512,1512,1512,15-
02 feb 202412,2312,2312,2312,2312,23-
01 feb 202412,2912,2912,2912,2912,29-
31 ene 202412,2212,2212,2212,2212,22-
31 ene 20240.053 Dividendo
30 ene 202412,1912,1912,1912,1912,14-
29 ene 202412,1912,1912,1912,1912,14-
26 ene 202412,2112,2112,2112,2112,16-
25 ene 202412,2112,2112,2112,2112,16-
24 ene 202412,1912,1912,1912,1912,14-
23 ene 202412,1912,1912,1912,1912,14-
22 ene 202412,2412,2412,2412,2412,19-
19 ene 202412,2212,2212,2212,2212,17-
18 ene 202412,2612,2612,2612,2612,21-
17 ene 202412,2812,2812,2812,2812,23-
16 ene 202412,3412,3412,3412,3412,29-
12 ene 202412,4112,4112,4112,4112,36-
11 ene 202412,3512,3512,3512,3512,30-
10 ene 202412,2912,2912,2912,2912,24-
09 ene 202412,2112,2112,2112,2112,16-
08 ene 202412,2212,2212,2212,2212,17-
05 ene 202412,2312,2312,2312,2312,18-
04 ene 202412,2312,2312,2312,2312,18-
03 ene 202412,2512,2512,2512,2512,20-
02 ene 202412,3512,3512,3512,3512,30-
29 dic 202312,4212,4212,4212,4212,37-
29 dic 20230.052 Dividendo
28 dic 202312,4312,4312,4312,4312,32-
27 dic 202312,4312,4312,4312,4312,32-
26 dic 202312,4012,4012,4012,4012,29-
22 dic 202312,4012,4012,4012,4012,29-
21 dic 202312,4012,4012,4012,4012,29-
21 dic 20230.031 Dividendo
20 dic 202312,4112,4112,4112,4112,27-
19 dic 202312,3812,3812,3812,3812,24-
18 dic 202312,3612,3612,3612,3612,22-
15 dic 202312,3712,3712,3712,3712,23-
14 dic 202312,3412,3412,3412,3412,20-
13 dic 202312,1012,1012,1012,1011,97-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...