Mercados españoles cerrados en 25 mins

Fidelity OTC K (FOCKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,36-0,04 (-0,20%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
19 sept 2023 - 19 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 sept 2024------
18 sept 202420,3620,3620,3620,3620,36-
17 sept 202420,4020,4020,4020,4020,40-
16 sept 202420,3520,3520,3520,3520,35-
13 sept 202420,4520,4520,4520,4520,45-
12 sept 202422,6322,6322,6322,6322,63-
11 sept 202422,3922,3922,3922,3922,39-
10 sept 202421,8921,8921,8921,8921,89-
09 sept 202421,7621,7621,7621,7621,76-
06 sept 202421,4821,4821,4821,4821,48-
05 sept 202422,0122,0122,0122,0122,01-
04 sept 202421,9421,9421,9421,9421,94-
03 sept 202422,0322,0322,0322,0322,03-
30 ago 202422,7922,7922,7922,7922,79-
29 ago 202422,5822,5822,5822,5822,58-
28 ago 202422,6122,6122,6122,6122,61-
27 ago 202422,8522,8522,8522,8522,85-
26 ago 202422,7822,7822,7822,7822,78-
23 ago 202422,9522,9522,9522,9522,95-
22 ago 202422,6922,6922,6922,6922,69-
21 ago 202423,0323,0323,0323,0323,03-
20 ago 202422,9522,9522,9522,9522,95-
19 ago 202423,0223,0223,0223,0223,02-
16 ago 202422,7722,7722,7722,7722,77-
15 ago 202422,7222,7222,7222,7222,72-
14 ago 202422,2722,2722,2722,2722,27-
13 ago 202422,2822,2822,2822,2822,28-
12 ago 202421,8221,8221,8221,8221,82-
09 ago 202421,7721,7721,7721,7721,77-
08 ago 202421,6621,6621,6621,6621,66-
07 ago 202421,0921,0921,0921,0921,09-
06 ago 202421,2121,2121,2121,2121,21-
05 ago 202421,0121,0121,0121,0121,01-
02 ago 202421,7321,7321,7321,7321,73-
01 ago 202422,2222,2222,2222,2222,22-
31 jul 202422,5222,5222,5222,5222,52-
30 jul 202421,9521,9521,9521,9521,95-
29 jul 202422,1822,1822,1822,1822,18-
26 jul 202422,2022,2022,2022,2022,20-
25 jul 202421,9921,9921,9921,9921,99-
24 jul 202422,3122,3122,3122,3122,31-
23 jul 202423,2723,2723,2723,2723,27-
22 jul 202423,2523,2523,2523,2523,25-
19 jul 202422,8422,8422,8422,8422,84-
18 jul 202423,0123,0123,0123,0123,01-
17 jul 202423,1523,1523,1523,1523,15-
16 jul 202424,0724,0724,0724,0724,07-
15 jul 202424,1124,1124,1124,1124,11-
12 jul 202424,1224,1224,1224,1224,12-
11 jul 202424,0124,0124,0124,0124,01-
10 jul 202424,5824,5824,5824,5824,58-
09 jul 202424,2724,2724,2724,2724,27-
08 jul 202424,2924,2924,2924,2924,29-
05 jul 202424,2424,2424,2424,2424,24-
03 jul 202424,0024,0024,0024,0024,00-
02 jul 202423,7523,7523,7523,7523,75-
01 jul 202423,5823,5823,5823,5823,58-
28 jun 202423,3823,3823,3823,3823,38-
27 jun 202423,6223,6223,6223,6223,62-
26 jun 202423,5223,5223,5223,5223,52-
25 jun 202423,4223,4223,4223,4223,42-
24 jun 202423,0023,0023,0023,0023,00-
21 jun 202423,2823,2823,2823,2823,28-
20 jun 202423,3623,3623,3623,3623,36-
18 jun 202423,5523,5523,5523,5523,55-
17 jun 202423,4723,4723,4723,4723,47-
14 jun 202423,3123,3123,3123,3123,31-
13 jun 202423,3123,3123,3123,3123,31-
12 jun 202423,2823,2823,2823,2823,28-
11 jun 202422,8822,8822,8822,8822,88-
10 jun 202422,6722,6722,6722,6722,67-
07 jun 202422,5122,5122,5122,5122,51-
06 jun 202422,5822,5822,5822,5822,58-
05 jun 202422,6122,6122,6122,6122,61-
04 jun 202422,0322,0322,0322,0322,03-
03 jun 202422,0422,0422,0422,0422,04-
31 may 202421,8821,8821,8821,8821,88-
30 may 202422,0122,0122,0122,0122,01-
29 may 202422,3122,3122,3122,3122,31-
28 may 202422,4622,4622,4622,4622,46-
24 may 202422,2422,2422,2422,2422,24-
23 may 202421,9521,9521,9521,9521,95-
22 may 202421,9621,9621,9621,9621,96-
21 may 202422,0122,0122,0122,0122,01-
20 may 202421,9821,9821,9821,9821,98-
17 may 202421,8021,8021,8021,8021,80-
16 may 202421,8121,8121,8121,8121,81-
15 may 202421,9521,9521,9521,9521,95-
14 may 202421,6021,6021,6021,6021,60-
13 may 202421,4221,4221,4221,4221,42-
10 may 202421,4421,4421,4421,4421,44-
09 may 202421,4221,4221,4221,4221,42-
08 may 202421,3221,3221,3221,3221,32-
07 may 202421,3521,3521,3521,3521,35-
06 may 202421,3521,3521,3521,3521,35-
03 may 202421,0821,0821,0821,0821,08-
02 may 202420,6520,6520,6520,6520,65-
01 may 202420,3220,3220,3220,3220,32-
30 abr 202420,3920,3920,3920,3920,39-
29 abr 202420,8120,8120,8120,8120,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...