Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0761 +0,0033 (+0,31%) Petróleo Brent
82,32 -0,13 (-0,16%) Oro
2.310,10 +1,50 (+0,06%) Bitcoin EUR
59.155,01 -213,88 (-0,36%)
Fidelity Overseas Fund (FOSFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 01 may 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 30 abr 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 29 abr 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 26 abr 2024 | 62,95 | 62,95 | 62,95 | 62,95 | 62,95 | - |
| 25 abr 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 24 abr 2024 | 63,02 | 63,02 | 63,02 | 63,02 | 63,02 | - |
| 23 abr 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 22 abr 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 19 abr 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 18 abr 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 17 abr 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 16 abr 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 15 abr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 12 abr 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 11 abr 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 10 abr 2024 | 63,55 | 63,55 | 63,55 | 63,55 | 63,55 | - |
| 09 abr 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
| 08 abr 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
| 05 abr 2024 | 64,27 | 64,27 | 64,27 | 64,27 | 64,27 | - |
| 04 abr 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 03 abr 2024 | 64,63 | 64,63 | 64,63 | 64,63 | 64,63 | - |
| 02 abr 2024 | 64,25 | 64,25 | 64,25 | 64,25 | 64,25 | - |
| 01 abr 2024 | 64,68 | 64,68 | 64,68 | 64,68 | 64,68 | - |
| 28 mar 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
| 27 mar 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 26 mar 2024 | 65,04 | 65,04 | 65,04 | 65,04 | 65,04 | - |
| 25 mar 2024 | 64,92 | 64,92 | 64,92 | 64,92 | 64,92 | - |
| 22 mar 2024 | 65,12 | 65,12 | 65,12 | 65,12 | 65,12 | - |
| 21 mar 2024 | 65,41 | 65,41 | 65,41 | 65,41 | 65,41 | - |
| 20 mar 2024 | 65,20 | 65,20 | 65,20 | 65,20 | 65,20 | - |
| 19 mar 2024 | 64,57 | 64,57 | 64,57 | 64,57 | 64,57 | - |
| 18 mar 2024 | 64,33 | 64,33 | 64,33 | 64,33 | 64,33 | - |
| 15 mar 2024 | 64,42 | 64,42 | 64,42 | 64,42 | 64,42 | - |
| 14 mar 2024 | 64,66 | 64,66 | 64,66 | 64,66 | 64,66 | - |
| 13 mar 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
| 12 mar 2024 | 65,13 | 65,13 | 65,13 | 65,13 | 65,13 | - |
| 11 mar 2024 | 64,41 | 64,41 | 64,41 | 64,41 | 64,41 | - |
| 08 mar 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
| 07 mar 2024 | 65,27 | 65,27 | 65,27 | 65,27 | 65,27 | - |
| 06 mar 2024 | 64,37 | 64,37 | 64,37 | 64,37 | 64,37 | - |
| 05 mar 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
| 04 mar 2024 | 64,11 | 64,11 | 64,11 | 64,11 | 64,11 | - |
| 01 mar 2024 | 64,00 | 64,00 | 64,00 | 64,00 | 64,00 | - |
| 29 feb 2024 | 63,16 | 63,16 | 63,16 | 63,16 | 63,16 | - |
| 28 feb 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 27 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
| 26 feb 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
| 23 feb 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 22 feb 2024 | 63,30 | 63,30 | 63,30 | 63,30 | 63,30 | - |
| 21 feb 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 20 feb 2024 | 62,35 | 62,35 | 62,35 | 62,35 | 62,35 | - |
| 16 feb 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 15 feb 2024 | 61,96 | 61,96 | 61,96 | 61,96 | 61,96 | - |
| 14 feb 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
| 13 feb 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 12 feb 2024 | 61,48 | 61,48 | 61,48 | 61,48 | 61,48 | - |
| 09 feb 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 08 feb 2024 | 61,29 | 61,29 | 61,29 | 61,29 | 61,29 | - |
| 07 feb 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 06 feb 2024 | 60,88 | 60,88 | 60,88 | 60,88 | 60,88 | - |
| 05 feb 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 02 feb 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 01 feb 2024 | 61,32 | 61,32 | 61,32 | 61,32 | 61,32 | - |
| 31 ene 2024 | 60,56 | 60,56 | 60,56 | 60,56 | 60,56 | - |
| 30 ene 2024 | 60,91 | 60,91 | 60,91 | 60,91 | 60,91 | - |
| 29 ene 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 26 ene 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 25 ene 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 24 ene 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 23 ene 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 22 ene 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 19 ene 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 18 ene 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
| 17 ene 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 16 ene 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
| 12 ene 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 11 ene 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
| 10 ene 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
| 09 ene 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 08 ene 2024 | 59,43 | 59,43 | 59,43 | 59,43 | 59,43 | - |
| 05 ene 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
| 04 ene 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
| 03 ene 2024 | 58,68 | 58,68 | 58,68 | 58,68 | 58,68 | - |
| 02 ene 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 29 dic 2023 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 28 dic 2023 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 27 dic 2023 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 26 dic 2023 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 22 dic 2023 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
| 21 dic 2023 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 20 dic 2023 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
| 19 dic 2023 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
| 18 dic 2023 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
| 15 dic 2023 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
| 14 dic 2023 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 13 dic 2023 | 58,89 | 58,89 | 58,89 | 58,89 | 58,89 | - |
| 12 dic 2023 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 11 dic 2023 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.