Mercados españoles abiertos en 7 hrs 52 min
S&P 500
4.273,53 -63,91 (-1,47%) Nasdaq
13.063,61 -207,71 (-1,57%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0574 -0,0020 (-0,19%) Petróleo Brent
94,07 +0,11 (+0,12%) Bitcoin EUR
24.737,75 -130,14 (-0,52%)
Fidelity Series Blue Chip Growth (FSBDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:46PM EDT
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | - | - | - | - | - | - |
| 25 sept 2023 | 13,54 | 13,54 | 13,54 | 13,54 | 13,54 | - |
| 22 sept 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 21 sept 2023 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 20 sept 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 19 sept 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 18 sept 2023 | 14,01 | 14,01 | 14,01 | 14,01 | 14,01 | - |
| 15 sept 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 14 sept 2023 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 13 sept 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 12 sept 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 11 sept 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 08 sept 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 07 sept 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 06 sept 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 05 sept 2023 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 01 sept 2023 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 31 ago 2023 | 14,44 | 14,44 | 14,44 | 14,44 | 14,44 | - |
| 30 ago 2023 | 14,39 | 14,39 | 14,39 | 14,39 | 14,39 | - |
| 29 ago 2023 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 28 ago 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | - |
| 25 ago 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 24 ago 2023 | 13,83 | 13,83 | 13,83 | 13,83 | 13,83 | - |
| 23 ago 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 22 ago 2023 | 13,93 | 13,93 | 13,93 | 13,93 | 13,93 | - |
| 21 ago 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 18 ago 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 17 ago 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 16 ago 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 15 ago 2023 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 14 ago 2023 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 11 ago 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 10 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 09 ago 2023 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 08 ago 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 14,27 | - |
| 07 ago 2023 | 14,35 | 14,35 | 14,35 | 14,35 | 14,35 | - |
| 04 ago 2023 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 03 ago 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 02 ago 2023 | 14,25 | 14,25 | 14,25 | 14,25 | 14,25 | - |
| 01 ago 2023 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 31 jul 2023 | 14,69 | 14,69 | 14,69 | 14,69 | 14,69 | - |
| 28 jul 2023 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 27 jul 2023 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 26 jul 2023 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 25 jul 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 24 jul 2023 | 14,33 | 14,33 | 14,33 | 14,33 | 14,33 | - |
| 21 jul 2023 | 14,32 | 14,32 | 14,32 | 14,32 | 14,32 | - |
| 20 jul 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 19 jul 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 18 jul 2023 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 17 jul 2023 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 14 jul 2023 | 14,43 | 14,43 | 14,43 | 14,43 | 14,43 | - |
| 13 jul 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,47 | - |
| 12 jul 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 11 jul 2023 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 10 jul 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 07 jul 2023 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 06 jul 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 05 jul 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 03 jul 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 30 jun 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 29 jun 2023 | 13,71 | 13,71 | 13,71 | 13,71 | 13,71 | - |
| 28 jun 2023 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 27 jun 2023 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 26 jun 2023 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 23 jun 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 22 jun 2023 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 21 jun 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 20 jun 2023 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 16 jun 2023 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 15 jun 2023 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 14 jun 2023 | 13,73 | 13,73 | 13,73 | 13,73 | 13,73 | - |
| 13 jun 2023 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 12 jun 2023 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 09 jun 2023 | 13,33 | 13,33 | 13,33 | 13,33 | 13,33 | - |
| 08 jun 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 07 jun 2023 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 06 jun 2023 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 05 jun 2023 | 13,29 | 13,29 | 13,29 | 13,29 | 13,29 | - |
| 02 jun 2023 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 01 jun 2023 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 31 may 2023 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 30 may 2023 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 26 may 2023 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 25 may 2023 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 24 may 2023 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 23 may 2023 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 22 may 2023 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 19 may 2023 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 18 may 2023 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 17 may 2023 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 16 may 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 15 may 2023 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 12 may 2023 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 11 may 2023 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 10 may 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 09 may 2023 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 08 may 2023 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 05 may 2023 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 04 may 2023 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
