Mercados españoles cerrados en 1 hr 58 mins

Fidelity Advisor Energy Fund (FNRCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,35+0,07 (+0,16%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202443,3543,3543,3543,3543,35-
24 jun 202443,2843,2843,2843,2843,28-
21 jun 202442,1942,1942,1942,1942,19-
20 jun 202442,4842,4842,4842,4842,48-
18 jun 202441,8341,8341,8341,8341,83-
17 jun 202441,4741,4741,4741,4741,47-
14 jun 202441,4341,4341,4341,4341,43-
13 jun 202441,9341,9341,9341,9341,93-
12 jun 202442,5442,5442,5442,5442,54-
11 jun 202442,8642,8642,8642,8642,86-
10 jun 202443,0043,0043,0043,0043,00-
07 jun 202442,5042,5042,5042,5042,50-
06 jun 202442,7542,7542,7542,7542,75-
05 jun 202442,5742,5742,5742,5742,57-
04 jun 202442,5442,5442,5442,5442,54-
03 jun 202443,1443,1443,1443,1443,14-
31 may 202444,5944,5944,5944,5944,59-
30 may 202443,7143,7143,7143,7143,71-
29 may 202443,5443,5443,5443,5443,54-
28 may 202444,3544,3544,3544,3544,35-
24 may 202443,7743,7743,7743,7743,77-
23 may 202443,5943,5943,5943,5943,59-
22 may 202443,9743,9743,9743,9743,97-
21 may 202444,7944,7944,7944,7944,79-
20 may 202444,9644,9644,9644,9644,96-
17 may 202445,1245,1245,1245,1245,12-
16 may 202444,5344,5344,5344,5344,53-
15 may 202444,6544,6544,6544,6544,65-
14 may 202444,5744,5744,5744,5744,57-
13 may 202444,4944,4944,4944,4944,49-
10 may 202444,6144,6144,6144,6144,61-
09 may 202444,9944,9944,9944,9944,99-
08 may 202444,4844,4844,4844,4844,48-
07 may 202444,5044,5044,5044,5044,50-
06 may 202444,5544,5544,5544,5544,55-
03 may 202444,0744,0744,0744,0744,07-
02 may 202443,9843,9843,9843,9843,98-
01 may 202443,6343,6343,6343,6343,63-
30 abr 202444,3444,3444,3444,3444,34-
29 abr 202445,7345,7345,7345,7345,73-
26 abr 202445,4245,4245,4245,4245,42-
25 abr 202445,7245,7245,7245,7245,72-
24 abr 202445,4445,4445,4445,4445,44-
23 abr 202445,4745,4745,4745,4745,47-
22 abr 202445,2145,2145,2145,2145,21-
19 abr 202444,9444,9444,9444,9444,94-
18 abr 202444,5944,5944,5944,5944,59-
17 abr 202444,7344,7344,7344,7344,73-
16 abr 202444,8744,8744,8744,8744,87-
15 abr 202445,1845,1845,1845,1845,18-
12 abr 202445,7145,7145,7145,7145,71-
11 abr 202446,4446,4446,4446,4446,44-
10 abr 202446,7046,7046,7046,7046,70-
09 abr 202446,4346,4346,4346,4346,43-
08 abr 202446,4646,4646,4646,4646,46-
05 abr 202446,7246,7246,7246,7246,72-
04 abr 202446,1146,1146,1146,1146,11-
03 abr 202446,2146,2146,2146,2146,21-
02 abr 202445,7445,7445,7445,7445,74-
01 abr 202445,0945,0945,0945,0945,09-
28 mar 202444,7644,7644,7644,7644,76-
27 mar 202444,3344,3344,3344,3344,33-
26 mar 202443,9443,9443,9443,9443,94-
25 mar 202444,2944,2944,2944,2944,29-
22 mar 202443,8443,8443,8443,8443,84-
21 mar 202443,9143,9143,9143,9143,91-
20 mar 202443,7343,7343,7343,7343,73-
19 mar 202443,6943,6943,6943,6943,69-
18 mar 202443,2343,2343,2343,2343,23-
15 mar 202442,9942,9942,9942,9942,99-
14 mar 202442,8842,8842,8842,8842,88-
13 mar 202442,3942,3942,3942,3942,39-
12 mar 202441,6841,6841,6841,6841,68-
11 mar 202441,7341,7341,7341,7341,73-
08 mar 202441,3441,3441,3441,3441,34-
07 mar 202441,3241,3241,3241,3241,32-
06 mar 202440,9340,9340,9340,9340,93-
05 mar 202440,7340,7340,7340,7340,73-
04 mar 202440,4640,4640,4640,4640,46-
01 mar 202440,9940,9940,9940,9940,99-
29 feb 202440,3140,3140,3140,3140,31-
28 feb 202439,9839,9839,9839,9839,98-
27 feb 202440,0840,0840,0840,0840,08-
26 feb 202440,2440,2440,2440,2440,24-
23 feb 202440,1240,1240,1240,1240,12-
22 feb 202440,2640,2640,2640,2640,26-
21 feb 202440,1340,1340,1340,1340,13-
20 feb 202439,3939,3939,3939,3939,39-
16 feb 202439,7939,7939,7939,7939,79-
15 feb 202439,7639,7639,7639,7639,76-
14 feb 202438,5038,5038,5038,5038,50-
13 feb 202438,4938,4938,4938,4938,49-
12 feb 202438,9138,9138,9138,9138,91-
09 feb 202438,4738,4738,4738,4738,47-
08 feb 202438,8938,8938,8938,8938,89-
07 feb 202438,4838,4838,4838,4838,48-
06 feb 202438,4638,4638,4638,4638,46-
05 feb 202438,2638,2638,2638,2638,26-
02 feb 202438,4238,4238,4238,4238,42-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...