Mercados españoles abiertos en 6 hrs 51 min

Fidelity Advisor Stock Sel All Cp M (FSJHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,16-0,18 (-0,25%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 202471,3471,3471,3471,3471,34-
16 abr 202471,6771,6771,6771,6771,67-
15 abr 202471,8471,8471,8471,8471,84-
12 abr 202472,8772,8772,8772,8772,87-
11 abr 202474,0174,0174,0174,0174,01-
10 abr 202473,6173,6173,6173,6173,61-
09 abr 202474,3474,3474,3474,3474,34-
08 abr 202474,1574,1574,1574,1574,15-
05 abr 202474,0874,0874,0874,0874,08-
04 abr 202473,2373,2373,2373,2373,23-
03 abr 202474,0474,0474,0474,0474,04-
02 abr 202473,9073,9073,9073,9073,90-
01 abr 202474,5474,5474,5474,5474,54-
28 mar 202474,7874,7874,7874,7874,78-
27 mar 202474,7174,7174,7174,7174,71-
26 mar 202474,0474,0474,0474,0474,04-
25 mar 202474,1574,1574,1574,1574,15-
22 mar 202474,2974,2974,2974,2974,29-
21 mar 202474,5374,5374,5374,5374,53-
20 mar 202474,2974,2974,2974,2974,29-
19 mar 202473,5773,5773,5773,5773,57-
18 mar 202473,1673,1673,1673,1673,16-
15 mar 202472,7372,7372,7372,7372,73-
14 mar 202473,2573,2573,2573,2573,25-
13 mar 202473,5573,5573,5573,5573,55-
12 mar 202473,5573,5573,5573,5573,55-
11 mar 202472,8772,8772,8772,8772,87-
08 mar 202473,0173,0173,0173,0173,01-
07 mar 202473,3173,3173,3173,3173,31-
06 mar 202472,4872,4872,4872,4872,48-
05 mar 202472,2072,2072,2072,2072,20-
04 mar 202473,0273,0273,0273,0273,02-
01 mar 202473,2073,2073,2073,2073,20-
29 feb 202472,7272,7272,7272,7272,72-
28 feb 202472,3972,3972,3972,3972,39-
27 feb 202472,5472,5472,5472,5472,54-
26 feb 202472,3172,3172,3172,3172,31-
23 feb 202472,5172,5172,5172,5172,51-
22 feb 202472,4172,4172,4172,4172,41-
21 feb 202471,1571,1571,1571,1571,15-
20 feb 202471,2071,2071,2071,2071,20-
16 feb 202471,6371,6371,6371,6371,63-
15 feb 202472,0572,0572,0572,0572,05-
14 feb 202471,6071,6071,6071,6071,60-
13 feb 202470,7170,7170,7170,7170,71-
12 feb 202471,8771,8771,8771,8771,87-
09 feb 202471,8971,8971,8971,8971,89-
08 feb 202471,4471,4471,4471,4471,44-
07 feb 202471,2671,2671,2671,2671,26-
06 feb 202470,7870,7870,7870,7870,78-
05 feb 202470,5970,5970,5970,5970,59-
02 feb 202470,9670,9670,9670,9670,96-
01 feb 202470,2470,2470,2470,2470,24-
31 ene 202469,3069,3069,3069,3069,30-
30 ene 202470,4670,4670,4670,4670,46-
29 ene 202470,5670,5670,5670,5670,56-
26 ene 202469,8469,8469,8469,8469,84-
25 ene 202469,7569,7569,7569,7569,75-
24 ene 202469,4169,4169,4169,4169,41-
23 ene 202469,4969,4969,4969,4969,49-
22 ene 202469,3169,3169,3169,3169,31-
19 ene 202469,0569,0569,0569,0569,05-
18 ene 202468,3268,3268,3268,3268,32-
17 ene 202467,8567,8567,8567,8567,85-
16 ene 202468,2668,2668,2668,2668,26-
12 ene 202468,5568,5568,5568,5568,55-
11 ene 202468,5668,5668,5668,5668,56-
10 ene 202468,5668,5668,5668,5668,56-
09 ene 202468,2368,2368,2368,2368,23-
08 ene 202468,3668,3668,3668,3668,36-
05 ene 202467,3267,3267,3267,3267,32-
04 ene 202467,2467,2467,2467,2467,24-
03 ene 202467,3967,3967,3967,3967,39-
02 ene 202468,1668,1668,1668,1668,16-
29 dic 202368,7168,7168,7168,7168,71-
28 dic 202368,9768,9768,9768,9768,97-
27 dic 202368,9568,9568,9568,9568,95-
26 dic 202368,7468,7468,7468,7468,74-
22 dic 202368,3968,3968,3968,3968,39-
21 dic 202368,2668,2668,2668,2668,26-
20 dic 202367,4367,4367,4367,4367,43-
20 dic 20230.143 Dividendo
20 dic 20230.912 Plusvalía
19 dic 202369,5669,5669,5669,5668,50-
18 dic 202369,0169,0169,0169,0167,96-
15 dic 202368,7768,7768,7768,7767,73-
14 dic 202368,8668,8668,8668,8667,82-
13 dic 202368,4368,4368,4368,4367,39-
12 dic 202367,4567,4567,4567,4566,43-
11 dic 202367,1167,1167,1167,1166,09-
08 dic 202366,9266,9266,9266,9265,91-
07 dic 202366,6066,6066,6066,6065,59-
06 dic 202366,0766,0766,0766,0765,07-
05 dic 202366,3166,3166,3166,3165,30-
04 dic 202366,4866,4866,4866,4865,47-
01 dic 202366,7666,7666,7666,7665,75-
30 nov 202366,1466,1466,1466,1465,14-
29 nov 202365,7765,7765,7765,7764,77-
28 nov 202365,7565,7565,7565,7564,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...