Mercados españoles cerrados

Fidelity Total Market Index (FSKAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
141,05+1,67 (+1,20%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 2024139,38139,38139,38139,38139,38-
01 may 2024138,00138,00138,00138,00138,00-
30 abr 2024138,34138,34138,34138,34138,34-
29 abr 2024140,63140,63140,63140,63140,63-
26 abr 2024140,14140,14140,14140,14140,14-
25 abr 2024138,77138,77138,77138,77138,77-
24 abr 2024139,42139,42139,42139,42139,42-
23 abr 2024139,42139,42139,42139,42139,42-
22 abr 2024137,66137,66137,66137,66137,66-
19 abr 2024136,45136,45136,45136,45136,45-
18 abr 2024137,50137,50137,50137,50137,50-
17 abr 2024137,79137,79137,79137,79137,79-
16 abr 2024138,65138,65138,65138,65138,65-
15 abr 2024138,97138,97138,97138,97138,97-
12 abr 2024140,75140,75140,75140,75140,75-
12 abr 20240.26 Dividendo
11 abr 2024143,17143,17143,17143,17142,91-
10 abr 2024142,16142,16142,16142,16141,90-
09 abr 2024143,71143,71143,71143,71143,45-
08 abr 2024143,47143,47143,47143,47143,21-
05 abr 2024143,42143,42143,42143,42143,16-
04 abr 2024141,89141,89141,89141,89141,63-
03 abr 2024143,61143,61143,61143,61143,35-
02 abr 2024143,38143,38143,38143,38143,12-
01 abr 2024144,57144,57144,57144,57144,31-
28 mar 2024144,99144,99144,99144,99144,73-
27 mar 2024144,79144,79144,79144,79144,53-
26 mar 2024143,42143,42143,42143,42143,16-
25 mar 2024143,76143,76143,76143,76143,50-
22 mar 2024144,13144,13144,13144,13143,87-
21 mar 2024144,48144,48144,48144,48144,22-
20 mar 2024143,89143,89143,89143,89143,63-
19 mar 2024142,44142,44142,44142,44142,18-
18 mar 2024141,64141,64141,64141,64141,38-
15 mar 2024140,90140,90140,90140,90140,64-
14 mar 2024141,71141,71141,71141,71141,45-
13 mar 2024142,32142,32142,32142,32142,06-
12 mar 2024142,51142,51142,51142,51142,25-
11 mar 2024141,08141,08141,08141,08140,82-
08 mar 2024141,33141,33141,33141,33141,07-
07 mar 2024142,20142,20142,20142,20141,94-
06 mar 2024140,76140,76140,76140,76140,50-
05 mar 2024139,97139,97139,97139,97139,72-
04 mar 2024141,44141,44141,44141,44141,18-
01 mar 2024141,58141,58141,58141,58141,32-
29 feb 2024140,45140,45140,45140,45140,19-
28 feb 2024139,68139,68139,68139,68139,43-
27 feb 2024139,94139,94139,94139,94139,69-
26 feb 2024139,56139,56139,56139,56139,31-
23 feb 2024139,95139,95139,95139,95139,70-
22 feb 2024139,85139,85139,85139,85139,60-
21 feb 2024137,09137,09137,09137,09136,84-
20 feb 2024137,05137,05137,05137,05136,80-
16 feb 2024137,98137,98137,98137,98137,73-
15 feb 2024138,71138,71138,71138,71138,46-
14 feb 2024137,70137,70137,70137,70137,45-
13 feb 2024136,14136,14136,14136,14135,89-
12 feb 2024138,31138,31138,31138,31138,06-
09 feb 2024138,24138,24138,24138,24137,99-
08 feb 2024137,34137,34137,34137,34137,09-
07 feb 2024137,02137,02137,02137,02136,77-
06 feb 2024135,98135,98135,98135,98135,73-
05 feb 2024135,54135,54135,54135,54135,29-
02 feb 2024136,15136,15136,15136,15135,90-
01 feb 2024134,88134,88134,88134,88134,64-
31 ene 2024133,21133,21133,21133,21132,97-
30 ene 2024135,49135,49135,49135,49135,24-
29 ene 2024135,66135,66135,66135,66135,41-
26 ene 2024134,48134,48134,48134,48134,24-
25 ene 2024134,52134,52134,52134,52134,28-
24 ene 2024133,82133,82133,82133,82133,58-
23 ene 2024133,86133,86133,86133,86133,62-
22 ene 2024133,57133,57133,57133,57133,33-
19 ene 2024133,04133,04133,04133,04132,80-
18 ene 2024131,43131,43131,43131,43131,19-
17 ene 2024130,31130,31130,31130,31130,07-
16 ene 2024131,08131,08131,08131,08130,84-
12 ene 2024131,66131,66131,66131,66131,42-
11 ene 2024131,61131,61131,61131,61131,37-
10 ene 2024131,76131,76131,76131,76131,52-
09 ene 2024131,07131,07131,07131,07130,83-
08 ene 2024131,33131,33131,33131,33131,09-
05 ene 2024129,41129,41129,41129,41129,17-
04 ene 2024129,19129,19129,19129,19128,96-
03 ene 2024129,56129,56129,56129,56129,32-
02 ene 2024130,91130,91130,91130,91130,67-
29 dic 2023131,75131,75131,75131,75131,51-
28 dic 2023132,30132,30132,30132,30132,06-
27 dic 2023132,26132,26132,26132,26132,02-
27 dic 20230.03 Dividendo
26 dic 2023132,06132,06132,06132,06131,79-
22 dic 2023131,40131,40131,40131,40131,13-
21 dic 2023131,11131,11131,11131,11130,84-
20 dic 2023129,66129,66129,66129,66129,40-
19 dic 2023131,66131,66131,66131,66131,39-
18 dic 2023130,71130,71130,71130,71130,44-
15 dic 2023130,19130,19130,19130,19129,92-
15 dic 20231.61 Dividendo
14 dic 2023131,92131,92131,92131,92130,04-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...