Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.405,25 +793,01 (+1,29%)
Fidelity Series Blue Chip Growth (FSBDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 25 jul 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 24 jul 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 23 jul 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 22 jul 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 19 jul 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 18 jul 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 17 jul 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 16 jul 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 15 jul 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 12 jul 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 11 jul 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 10 jul 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 09 jul 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 08 jul 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 05 jul 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 03 jul 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 02 jul 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 01 jul 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 28 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 27 jun 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 26 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 25 jun 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 24 jun 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 21 jun 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 20 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 18 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 17 jun 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 14 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 13 jun 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 12 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 11 jun 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 10 jun 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 07 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 06 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 05 jun 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 04 jun 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 03 jun 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 31 may 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 30 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 29 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 28 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 24 may 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 23 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 22 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 21 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 20 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 17 may 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 16 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 15 may 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 14 may 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 13 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 10 may 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 09 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 08 may 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 07 may 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 06 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 03 may 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 02 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 01 may 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 30 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 29 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 26 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 25 abr 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 24 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 23 abr 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 22 abr 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 19 abr 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 18 abr 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 17 abr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 16 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 15 abr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 12 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 11 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 10 abr 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 09 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 08 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 05 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 04 abr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 03 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 02 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 01 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 28 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 27 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 26 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 25 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 22 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 21 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 20 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 19 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 18 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 15 mar 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 14 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 13 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 12 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 11 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 08 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 07 mar 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 06 mar 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 05 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| *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.