Mercados españoles abiertos en 6 hrs 50 min

Fidelity Nordic Fund (FNORX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
66,09+0,50 (+0,76%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202465,5965,5965,5965,5965,59-
01 may 202465,7565,7565,7565,7565,75-
30 abr 202465,8765,8765,8765,8765,87-
29 abr 202466,1966,1966,1966,1966,19-
26 abr 202465,9065,9065,9065,9065,90-
25 abr 202465,1965,1965,1965,1965,19-
24 abr 202465,9665,9665,9665,9665,96-
23 abr 202466,5266,5266,5266,5266,52-
22 abr 202465,3065,3065,3065,3065,30-
19 abr 202464,7664,7664,7664,7664,76-
18 abr 202464,6364,6364,6364,6364,63-
17 abr 202465,1865,1865,1865,1865,18-
16 abr 202465,0365,0365,0365,0365,03-
15 abr 202465,7565,7565,7565,7565,75-
12 abr 202465,7965,7965,7965,7965,79-
11 abr 202466,7666,7666,7666,7666,76-
10 abr 202466,7166,7166,7166,7166,71-
09 abr 202467,3167,3167,3167,3167,31-
08 abr 202467,9267,9267,9267,9267,92-
05 abr 202467,2767,2767,2767,2767,27-
04 abr 202466,6866,6866,6866,6866,68-
03 abr 202467,5667,5667,5667,5667,56-
02 abr 202466,9066,9066,9066,9066,90-
01 abr 202466,8366,8366,8366,8366,83-
28 mar 202467,2667,2667,2667,2667,26-
27 mar 202467,7767,7767,7767,7767,77-
26 mar 202468,3868,3868,3868,3868,38-
25 mar 202468,4468,4468,4468,4468,44-
22 mar 202468,2668,2668,2668,2668,26-
21 mar 202468,6868,6868,6868,6868,68-
20 mar 202468,7368,7368,7368,7368,73-
19 mar 202468,2068,2068,2068,2068,20-
18 mar 202468,0268,0268,0268,0268,02-
15 mar 202468,2768,2768,2768,2768,27-
14 mar 202468,8568,8568,8568,8568,85-
13 mar 202469,1569,1569,1569,1569,15-
12 mar 202469,1969,1969,1969,1969,19-
11 mar 202468,1468,1468,1468,1468,14-
08 mar 202468,5168,5168,5168,5168,51-
07 mar 202468,7268,7268,7268,7268,72-
06 mar 202466,7666,7666,7666,7666,76-
05 mar 202466,1866,1866,1866,1866,18-
04 mar 202467,0067,0067,0067,0067,00-
01 mar 202466,6866,6866,6866,6866,68-
29 feb 202465,3065,3065,3065,3065,30-
28 feb 202465,6365,6365,6365,6365,63-
27 feb 202465,8365,8365,8365,8365,83-
26 feb 202466,1066,1066,1066,1066,10-
23 feb 202465,8665,8665,8665,8665,86-
22 feb 202465,8765,8765,8765,8765,87-
21 feb 202465,0965,0965,0965,0965,09-
20 feb 202465,2365,2365,2365,2365,23-
16 feb 202465,3865,3865,3865,3865,38-
15 feb 202464,6464,6464,6464,6464,64-
14 feb 202464,0064,0064,0064,0064,00-
13 feb 202463,0063,0063,0063,0063,00-
12 feb 202464,1364,1364,1364,1364,13-
09 feb 202463,7563,7563,7563,7563,75-
08 feb 202463,3463,3463,3463,3463,34-
07 feb 202463,4363,4363,4363,4363,43-
06 feb 202463,2863,2863,2863,2863,28-
05 feb 202462,7362,7362,7362,7362,73-
02 feb 202462,8662,8662,8662,8662,86-
01 feb 202463,7163,7163,7163,7163,71-
31 ene 202462,9262,9262,9262,9262,92-
30 ene 202462,1862,1862,1862,1862,18-
29 ene 202462,0262,0262,0262,0262,02-
26 ene 202461,8461,8461,8461,8461,84-
25 ene 202461,4461,4461,4461,4461,44-
24 ene 202461,1561,1561,1561,1561,15-
23 ene 202460,8660,8660,8660,8660,86-
22 ene 202460,9160,9160,9160,9160,91-
19 ene 202460,6160,6160,6160,6160,61-
18 ene 202460,7760,7760,7760,7760,77-
17 ene 202460,5160,5160,5160,5160,51-
16 ene 202461,1261,1261,1261,1261,12-
12 ene 202462,4162,4162,4162,4162,41-
11 ene 202462,2162,2162,2162,2162,21-
10 ene 202462,5762,5762,5762,5762,57-
09 ene 202462,2362,2362,2362,2362,23-
08 ene 202462,4062,4062,4062,4062,40-
05 ene 202462,0862,0862,0862,0862,08-
04 ene 202462,6562,6562,6562,6562,65-
03 ene 202461,5361,5361,5361,5361,53-
02 ene 202462,0562,0562,0562,0562,05-
29 dic 202362,8662,8662,8662,8662,86-
28 dic 202363,1163,1163,1163,1163,11-
27 dic 202363,2463,2463,2463,2463,24-
27 dic 20230.026 Dividendo
26 dic 202362,3762,3762,3762,3762,34-
22 dic 202362,4062,4062,4062,4062,37-
21 dic 202362,1262,1262,1262,1262,09-
20 dic 202361,4161,4161,4161,4161,38-
19 dic 202361,5961,5961,5961,5961,56-
18 dic 202360,9460,9460,9460,9460,91-
15 dic 202360,5760,5760,5760,5760,54-
14 dic 202360,7860,7860,7860,7860,75-
13 dic 202359,8659,8659,8659,8659,84-
12 dic 202358,8858,8858,8858,8858,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...