Mercados españoles abiertos en 5 hrs 34 min

Fidelity Real Estate Investment Portfolio (FRESX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,42-0,33 (-0,92%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202435,7535,7535,7535,7535,75-
06 may 202435,4035,4035,4035,4035,40-
03 may 202435,4235,4235,4235,4235,42-
02 may 202435,2135,2135,2135,2135,21-
01 may 202434,6234,6234,6234,6234,62-
30 abr 202434,6034,6034,6034,6034,60-
29 abr 202435,2835,2835,2835,2835,28-
26 abr 202434,9234,9234,9234,9234,92-
25 abr 202434,9234,9234,9234,9234,92-
24 abr 202435,1335,1335,1335,1335,13-
23 abr 202435,1235,1235,1235,1235,12-
22 abr 202434,8534,8534,8534,8534,85-
19 abr 202434,6134,6134,6134,6134,61-
18 abr 202434,4534,4534,4534,4534,45-
17 abr 202434,4434,4434,4434,4434,44-
16 abr 202434,7434,7434,7434,7434,74-
15 abr 202435,2535,2535,2535,2535,25-
12 abr 202435,8335,8335,8335,8335,83-
11 abr 202436,1636,1636,1636,1636,16-
10 abr 202436,1236,1236,1236,1236,12-
09 abr 202437,6137,6137,6137,6137,61-
08 abr 202437,1437,1437,1437,1437,14-
05 abr 202436,6436,6436,6436,6436,64-
04 abr 202436,5036,5036,5036,5036,50-
03 abr 202436,7036,7036,7036,7036,70-
02 abr 202436,6736,6736,6736,6736,67-
01 abr 202437,1037,1037,1037,1037,10-
28 mar 202437,7437,7437,7437,7437,74-
27 mar 202437,4837,4837,4837,4837,48-
26 mar 202436,5636,5636,5636,5636,56-
25 mar 202436,7536,7536,7536,7536,75-
22 mar 202437,0237,0237,0237,0237,02-
21 mar 202437,4637,4637,4637,4637,46-
20 mar 202437,2337,2337,2337,2337,23-
19 mar 202437,0337,0337,0337,0337,03-
18 mar 202437,0137,0137,0137,0137,01-
15 mar 202437,0737,0737,0737,0737,07-
14 mar 202437,1837,1837,1837,1837,18-
13 mar 202437,7737,7737,7737,7737,77-
12 mar 202437,9937,9937,9937,9937,99-
11 mar 202438,1438,1438,1438,1438,14-
08 mar 202438,3138,3138,3138,3138,31-
07 mar 202437,8737,8737,8737,8737,87-
06 mar 202437,7337,7337,7337,7337,73-
05 mar 202437,5737,5737,5737,5737,57-
04 mar 202437,9537,9537,9537,9537,95-
01 mar 202437,6137,6137,6137,6137,61-
29 feb 202437,2537,2537,2537,2537,25-
28 feb 202436,9636,9636,9636,9636,96-
27 feb 202436,6136,6136,6136,6136,61-
26 feb 202436,6536,6536,6536,6536,65-
23 feb 202437,1037,1037,1037,1037,10-
22 feb 202437,1637,1637,1637,1637,16-
21 feb 202437,0237,0237,0237,0237,02-
20 feb 202436,7636,7636,7636,7636,76-
16 feb 202436,8236,8236,8236,8236,82-
15 feb 202437,1837,1837,1837,1837,18-
14 feb 202436,4336,4336,4336,4336,43-
13 feb 202436,1636,1636,1636,1636,16-
12 feb 202436,8136,8136,8136,8136,81-
09 feb 202436,8936,8936,8936,8936,89-
08 feb 202436,8336,8336,8336,8336,83-
07 feb 202436,5736,5736,5736,5736,57-
06 feb 202436,6736,6736,6736,6736,67-
05 feb 202436,2036,2036,2036,2036,20-
02 feb 202436,9436,9436,9436,9436,94-
01 feb 202437,4037,4037,4037,4037,40-
31 ene 202436,6636,6636,6636,6636,66-
30 ene 202436,9536,9536,9536,9536,95-
29 ene 202437,2637,2637,2637,2637,26-
26 ene 202437,0037,0037,0037,0037,00-
25 ene 202437,1737,1737,1737,1737,17-
24 ene 202436,7136,7136,7136,7136,71-
23 ene 202437,2137,2137,2137,2137,21-
22 ene 202437,4537,4537,4537,4537,45-
19 ene 202437,2837,2837,2837,2837,28-
18 ene 202436,8636,8636,8636,8636,86-
17 ene 202437,0837,0837,0837,0837,08-
16 ene 202437,7537,7537,7537,7537,75-
12 ene 202437,9837,9837,9837,9837,98-
11 ene 202437,7137,7137,7137,7137,71-
10 ene 202438,0438,0438,0438,0438,04-
09 ene 202437,9837,9837,9837,9837,98-
08 ene 202438,2138,2138,2138,2138,21-
05 ene 202437,7237,7237,7237,7237,72-
04 ene 202437,8237,8237,8237,8237,82-
03 ene 202437,8837,8837,8837,8837,88-
02 ene 202438,8338,8338,8338,8338,83-
29 dic 202338,5038,5038,5038,5038,50-
28 dic 202338,9438,9438,9438,9438,94-
27 dic 202338,7138,7138,7138,7138,71-
26 dic 202338,5338,5338,5338,5338,53-
22 dic 202338,2638,2638,2638,2638,26-
21 dic 202338,1138,1138,1138,1138,11-
20 dic 202337,7437,7437,7437,7437,74-
19 dic 202338,2638,2638,2638,2638,26-
18 dic 202338,0038,0038,0038,0038,00-
15 dic 202338,1238,1238,1238,1238,12-
15 dic 20230.451 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...