Mercados españoles abiertos en 6 hrs 19 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.754,24 -192,69 (-0,49%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,56 -0,32 (-0,39%) Bitcoin EUR
64.578,58 -1.085,12 (-1,65%)
Fidelity Real Estate Income Fund (FRIFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 20 may 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 17 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 16 may 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 15 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 14 may 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 13 may 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 10 may 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 09 may 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 08 may 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 07 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 06 may 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 03 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 02 may 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 01 may 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 30 abr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 29 abr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 26 abr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 25 abr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 24 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 23 abr 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 22 abr 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 19 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 18 abr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 17 abr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 16 abr 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 15 abr 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 12 abr 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 11 abr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 10 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 09 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 08 abr 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 05 abr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 05 abr 2024 | 0.111 Dividendo | |||||
| 04 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,54 | - |
| 03 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,54 | - |
| 02 abr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,53 | - |
| 01 abr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,57 | - |
| 28 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,62 | - |
| 27 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,62 | - |
| 26 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,54 | - |
| 25 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,55 | - |
| 22 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,58 | - |
| 21 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,59 | - |
| 20 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,57 | - |
| 19 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,54 | - |
| 18 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,52 | - |
| 15 mar 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,52 | - |
| 14 mar 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,54 | - |
| 13 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,60 | - |
| 12 mar 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,62 | - |
| 11 mar 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,63 | - |
| 08 mar 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,64 | - |
| 07 mar 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,60 | - |
| 06 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,59 | - |
| 05 mar 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,57 | - |
| 04 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,58 | - |
| 01 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,55 | - |
| 29 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,51 | - |
| 28 feb 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,48 | - |
| 27 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 26 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 23 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,49 | - |
| 22 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,47 | - |
| 21 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,46 | - |
| 20 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 16 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,44 | - |
| 15 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,46 | - |
| 14 feb 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,41 | - |
| 13 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,37 | - |
| 12 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,46 | - |
| 09 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 08 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,43 | - |
| 07 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,42 | - |
| 06 feb 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,43 | - |
| 05 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,47 | - |
| 02 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,47 | - |
| 01 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,54 | - |
| 31 ene 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,47 | - |
| 30 ene 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,46 | - |
| 29 ene 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,46 | - |
| 26 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,43 | - |
| 25 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,43 | - |
| 24 ene 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,37 | - |
| 23 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,41 | - |
| 22 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 19 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,41 | - |
| 18 ene 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,38 | - |
| 17 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 16 ene 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,46 | - |
| 12 ene 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,50 | - |
| 11 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 10 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 09 ene 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,44 | - |
| 08 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,45 | - |
| 05 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 04 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,39 | - |
| 03 ene 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,42 | - |
| 02 ene 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,48 | - |
| 29 dic 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,47 | - |
| *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.