Mercados españoles cerrados en 1 hr 5 mins

Fidelity Emerging Asia (FSEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,52+0,04 (+0,09%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 2024------
01 jul 202444,5444,5444,5444,5444,54-
28 jun 202444,4844,4844,4844,4844,48-
27 jun 202444,5544,5544,5544,5544,55-
26 jun 202444,8544,8544,8544,8544,85-
25 jun 202444,7744,7744,7744,7744,77-
24 jun 202444,8044,8044,8044,8044,80-
21 jun 202445,0345,0345,0345,0345,03-
20 jun 202445,3345,3345,3345,3345,33-
18 jun 202445,5245,5245,5245,5245,52-
17 jun 202445,2345,2345,2345,2345,23-
14 jun 202444,7944,7944,7944,7944,79-
13 jun 202444,9844,9844,9844,9844,98-
12 jun 202444,8044,8044,8044,8044,80-
11 jun 202444,3544,3544,3544,3544,35-
10 jun 202444,4344,4344,4344,4344,43-
07 jun 202444,1744,1744,1744,1744,17-
06 jun 202444,2544,2544,2544,2544,25-
05 jun 202444,2444,2444,2444,2444,24-
04 jun 202443,1543,1543,1543,1543,15-
03 jun 202443,7843,7843,7843,7843,78-
31 may 202443,0743,0743,0743,0743,07-
30 may 202443,3643,3643,3643,3643,36-
29 may 202443,6143,6143,6143,6143,61-
28 may 202444,3444,3444,3444,3444,34-
24 may 202444,4944,4944,4944,4944,49-
23 may 202444,3044,3044,3044,3044,30-
22 may 202444,6344,6344,6344,6344,63-
21 may 202444,6044,6044,6044,6044,60-
20 may 202445,1745,1745,1745,1745,17-
17 may 202445,1645,1645,1645,1645,16-
16 may 202444,9444,9444,9444,9444,94-
15 may 202444,7244,7244,7244,7244,72-
14 may 202443,9343,9343,9343,9343,93-
13 may 202443,5443,5443,5443,5443,54-
10 may 202443,5543,5543,5543,5543,55-
09 may 202443,5343,5343,5343,5343,53-
08 may 202443,3643,3643,3643,3643,36-
07 may 202443,4443,4443,4443,4443,44-
06 may 202443,8943,8943,8943,8943,89-
03 may 202443,7643,7643,7643,7643,76-
02 may 202443,3043,3043,3043,3043,30-
01 may 202441,9241,9241,9241,9241,92-
30 abr 202441,9641,9641,9641,9641,96-
29 abr 202442,6242,6242,6242,6242,62-
26 abr 202442,1542,1542,1542,1542,15-
25 abr 202441,7641,7641,7641,7641,76-
24 abr 202441,6241,6241,6241,6241,62-
23 abr 202441,2641,2641,2641,2641,26-
22 abr 202440,5940,5940,5940,5940,59-
19 abr 202439,7939,7939,7939,7939,79-
18 abr 202440,3740,3740,3740,3740,37-
17 abr 202440,5040,5040,5040,5040,50-
16 abr 202440,5840,5840,5840,5840,58-
15 abr 202440,9140,9140,9140,9140,91-
12 abr 202441,3641,3641,3641,3641,36-
11 abr 202442,5542,5542,5542,5542,55-
10 abr 202442,3242,3242,3242,3242,32-
09 abr 202442,7142,7142,7142,7142,71-
08 abr 202442,1842,1842,1842,1842,18-
05 abr 202442,4342,4342,4342,4342,43-
04 abr 202442,1142,1142,1142,1142,11-
03 abr 202442,2242,2242,2242,2242,22-
02 abr 202442,3442,3442,3442,3442,34-
01 abr 202442,2642,2642,2642,2642,26-
28 mar 202441,7841,7841,7841,7841,78-
27 mar 202441,6841,6841,6841,6841,68-
26 mar 202441,9441,9441,9441,9441,94-
25 mar 202441,8741,8741,8741,8741,87-
22 mar 202442,0342,0342,0342,0342,03-
21 mar 202442,1842,1842,1842,1842,18-
20 mar 202442,0542,0542,0542,0542,05-
19 mar 202441,5041,5041,5041,5041,50-
18 mar 202441,8141,8141,8141,8141,81-
15 mar 202441,4841,4841,4841,4841,48-
14 mar 202441,9041,9041,9041,9041,90-
13 mar 202442,2542,2542,2542,2542,25-
12 mar 202442,6042,6042,6042,6042,60-
11 mar 202441,8441,8441,8441,8441,84-
08 mar 202441,6941,6941,6941,6941,69-
07 mar 202441,8941,8941,8941,8941,89-
06 mar 202441,7441,7441,7441,7441,74-
05 mar 202441,2741,2741,2741,2741,27-
04 mar 202441,8141,8141,8141,8141,81-
01 mar 202441,4041,4041,4041,4041,40-
29 feb 202440,6740,6740,6740,6740,67-
28 feb 202440,3040,3040,3040,3040,30-
27 feb 202440,7640,7640,7640,7640,76-
26 feb 202440,5740,5740,5740,5740,57-
23 feb 202440,3440,3440,3440,3440,34-
22 feb 202440,4040,4040,4040,4040,40-
21 feb 202439,8139,8139,8139,8139,81-
20 feb 202439,6939,6939,6939,6939,69-
16 feb 202439,8139,8139,8139,8139,81-
15 feb 202439,6439,6439,6439,6439,64-
14 feb 202439,1939,1939,1939,1939,19-
13 feb 202438,7838,7838,7838,7838,78-
12 feb 202439,3439,3439,3439,3439,34-
09 feb 202439,1839,1839,1839,1839,18-
08 feb 202439,0039,0039,0039,0039,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...