Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.723,86 +854,62 (+1,45%)
Fidelity Pacific Basin Fund (FPBFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 25 abr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 24 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 23 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 22 abr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 19 abr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 18 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 17 abr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 16 abr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 15 abr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 12 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 11 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 10 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 09 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 08 abr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 05 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 04 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 03 abr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 02 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 01 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 28 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 27 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 26 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 25 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 22 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 21 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 20 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 19 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 18 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 15 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 14 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 13 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 12 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 11 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 08 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 07 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 06 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 05 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 04 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 01 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 29 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 28 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 27 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 26 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 23 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 22 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 21 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 20 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 16 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 15 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 14 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 13 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 12 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 09 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 08 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 07 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 06 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 05 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 02 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 01 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 31 ene 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 30 ene 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 29 ene 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 26 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 25 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 24 ene 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 23 ene 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 22 ene 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 19 ene 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 18 ene 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 17 ene 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 16 ene 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 12 ene 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 11 ene 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 10 ene 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 09 ene 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 08 ene 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 05 ene 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 04 ene 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 03 ene 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 02 ene 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 29 dic 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 28 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 27 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 26 dic 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 22 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 21 dic 2023 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 20 dic 2023 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 19 dic 2023 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 18 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 15 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 14 dic 2023 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 13 dic 2023 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 12 dic 2023 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| 11 dic 2023 | 28,12 | 28,12 | 28,12 | 28,12 | 28,12 | - |
| 08 dic 2023 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 08 dic 2023 | 0.248 Dividendo | |||||
| 08 dic 2023 | 1.337 Plusvalía | |||||
| 07 dic 2023 | 29,58 | 29,58 | 29,58 | 29,58 | 28,00 | - |
| 06 dic 2023 | 29,52 | 29,52 | 29,52 | 29,52 | 27,94 | - |
| *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.