Mercados españoles cerrados

Fidelity Small Cap Discovery (FSCRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,38+0,41 (+1,52%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202427,3827,3827,3827,3827,38-
03 may 202426,9726,9726,9726,9726,97-
02 may 202426,8926,8926,8926,8926,89-
01 may 202426,5326,5326,5326,5326,53-
30 abr 202426,6226,6226,6226,6226,62-
29 abr 202427,1527,1527,1527,1527,15-
26 abr 202427,0027,0027,0027,0027,00-
25 abr 202426,8426,8426,8426,8426,84-
24 abr 202427,2127,2127,2127,2127,21-
23 abr 202427,2927,2927,2927,2927,29-
22 abr 202426,9226,9226,9226,9226,92-
19 abr 202426,7526,7526,7526,7526,75-
18 abr 202426,4826,4826,4826,4826,48-
17 abr 202426,5626,5626,5626,5626,56-
16 abr 202426,8626,8626,8626,8626,86-
15 abr 202426,9326,9326,9326,9326,93-
12 abr 202427,2127,2127,2127,2127,21-
11 abr 202427,6427,6427,6427,6427,64-
10 abr 202427,6427,6427,6427,6427,64-
09 abr 202428,2728,2728,2728,2728,27-
08 abr 202428,1828,1828,1828,1828,18-
05 abr 202428,1128,1128,1128,1128,11-
04 abr 202427,9627,9627,9627,9627,96-
03 abr 202428,2728,2728,2728,2728,27-
02 abr 202428,2528,2528,2528,2528,25-
01 abr 202428,6428,6428,6428,6428,64-
28 mar 202428,8028,8028,8028,8028,80-
27 mar 202428,6828,6828,6828,6828,68-
26 mar 202428,2128,2128,2128,2128,21-
25 mar 202428,1928,1928,1928,1928,19-
22 mar 202428,2328,2328,2328,2328,23-
21 mar 202428,4928,4928,4928,4928,49-
20 mar 202428,2328,2328,2328,2328,23-
19 mar 202427,7927,7927,7927,7927,79-
18 mar 202427,5827,5827,5827,5827,58-
15 mar 202427,6727,6727,6727,6727,67-
14 mar 202427,5027,5027,5027,5027,50-
13 mar 202427,8127,8127,8127,8127,81-
12 mar 202427,7327,7327,7327,7327,73-
11 mar 202427,7227,7227,7227,7227,72-
08 mar 202427,8927,8927,8927,8927,89-
07 mar 202427,9527,9527,9527,9527,95-
06 mar 202427,7727,7727,7727,7727,77-
05 mar 202427,7227,7227,7227,7227,72-
04 mar 202427,9427,9427,9427,9427,94-
01 mar 202427,9427,9427,9427,9427,94-
29 feb 202427,7127,7127,7127,7127,71-
28 feb 202427,5227,5227,5227,5227,52-
27 feb 202427,6927,6927,6927,6927,69-
26 feb 202427,6027,6027,6027,6027,60-
23 feb 202427,5927,5927,5927,5927,59-
22 feb 202427,4827,4827,4827,4827,48-
21 feb 202427,2327,2327,2327,2327,23-
20 feb 202427,1927,1927,1927,1927,19-
16 feb 202427,3827,3827,3827,3827,38-
15 feb 202427,6127,6127,6127,6127,61-
14 feb 202427,1827,1827,1827,1827,18-
13 feb 202426,6826,6826,6826,6826,68-
12 feb 202427,5427,5427,5427,5427,54-
09 feb 202427,2227,2227,2227,2227,22-
08 feb 202426,8626,8626,8626,8626,86-
07 feb 202426,5926,5926,5926,5926,59-
06 feb 202426,3826,3826,3826,3826,38-
05 feb 202426,1726,1726,1726,1726,17-
02 feb 202426,5426,5426,5426,5426,54-
01 feb 202426,6026,6026,6026,6026,60-
31 ene 202426,2226,2226,2226,2226,22-
30 ene 202426,7026,7026,7026,7026,70-
29 ene 202426,8126,8126,8126,8126,81-
26 ene 202426,5226,5226,5226,5226,52-
25 ene 202426,4226,4226,4226,4226,42-
24 ene 202426,3526,3526,3526,3526,35-
23 ene 202426,4826,4826,4826,4826,48-
22 ene 202426,6626,6626,6626,6626,66-
19 ene 202426,1826,1826,1826,1826,18-
18 ene 202425,9425,9425,9425,9425,94-
17 ene 202425,6925,6925,6925,6925,69-
16 ene 202425,9125,9125,9125,9125,91-
12 ene 202426,0626,0626,0626,0626,06-
11 ene 202426,0126,0126,0126,0126,01-
10 ene 202426,1126,1126,1126,1126,11-
09 ene 202425,9725,9725,9725,9725,97-
08 ene 202426,1326,1326,1326,1326,13-
05 ene 202425,7825,7825,7825,7825,78-
04 ene 202425,7825,7825,7825,7825,78-
03 ene 202425,7825,7825,7825,7825,78-
02 ene 202426,3826,3826,3826,3826,38-
29 dic 202326,6026,6026,6026,6026,60-
28 dic 202326,8326,8326,8326,8326,83-
27 dic 202326,8826,8826,8826,8826,88-
26 dic 202326,8226,8226,8226,8226,82-
22 dic 202326,6526,6526,6526,6526,65-
21 dic 202326,4226,4226,4226,4226,42-
20 dic 202326,0326,0326,0326,0326,03-
19 dic 202326,4426,4426,4426,4426,44-
18 dic 202326,0126,0126,0126,0126,01-
15 dic 202326,0326,0326,0326,0326,03-
15 dic 20230.029 Dividendo
15 dic 20230.851 Plusvalía
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...