Mercados españoles cerrados en 8 hrs 2 min
IBEX 35
11.455,90 +11,90 (+0,10%) Euro Stoxx 50
5.073,63 +4,54 (+0,09%) Dólar/Euro
1,0897 +0,0002 (+0,02%) Petróleo Brent
79,94 +0,07 (+0,09%) Oro
2.396,70 +5,80 (+0,24%) Bitcoin EUR
65.386,72 +262,00 (+0,40%)
Fidelity Select Gold (FSAGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 05 jun 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 04 jun 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 03 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 31 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 30 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 29 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 28 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 24 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 23 may 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 22 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 21 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 20 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 17 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 16 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 15 may 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 14 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 13 may 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 10 may 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 09 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 08 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 07 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 06 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 03 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 02 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 01 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 30 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 29 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 26 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 25 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 24 abr 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 23 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 22 abr 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 19 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 18 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 17 abr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 16 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 15 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 12 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 12 abr 2024 | 0.044 Dividendo | |||||
| 11 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,21 | - |
| 10 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,86 | - |
| 09 abr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,14 | - |
| 08 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,87 | - |
| 05 abr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,04 | - |
| 04 abr 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,41 | - |
| 03 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,73 | - |
| 02 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,16 | - |
| 01 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,94 | - |
| 28 mar 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,61 | - |
| 27 mar 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,10 | - |
| 26 mar 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,40 | - |
| 25 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,43 | - |
| 22 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,34 | - |
| 21 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,65 | - |
| 20 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,71 | - |
| 19 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,01 | - |
| 18 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,43 | - |
| 15 mar 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,54 | - |
| 14 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,55 | - |
| 13 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,78 | - |
| 12 mar 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,34 | - |
| 11 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,66 | - |
| 08 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,47 | - |
| 07 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,41 | - |
| 06 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,10 | - |
| 05 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,73 | - |
| 04 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,52 | - |
| 01 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,71 | - |
| 29 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,10 | - |
| 28 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,69 | - |
| 27 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,93 | - |
| 26 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,93 | - |
| 23 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,21 | - |
| 22 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,85 | - |
| 21 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,32 | - |
| 20 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,55 | - |
| 16 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,57 | - |
| 15 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,43 | - |
| 14 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,90 | - |
| 13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,83 | - |
| 12 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,91 | - |
| 09 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,77 | - |
| 08 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,94 | - |
| 07 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,10 | - |
| 06 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,14 | - |
| 05 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,96 | - |
| 02 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,40 | - |
| 01 feb 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,94 | - |
| 31 ene 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,27 | - |
| 30 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,46 | - |
| 29 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,57 | - |
| 26 ene 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,22 | - |
| 25 ene 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,30 | - |
| 24 ene 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,02 | - |
| 23 ene 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,35 | - |
| 22 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,92 | - |
| 19 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,94 | - |
| 18 ene 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,94 | - |
| 17 ene 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,92 | - |
| *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.