Mercados españoles cerrados

Fidelity Total Market Index (FSKAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
139,42+1,76 (+1,28%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024------
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-
11 abr 2024143,17143,17143,17143,17143,17-
10 abr 2024142,16142,16142,16142,16142,16-
09 abr 2024143,71143,71143,71143,71143,71-
08 abr 2024143,47143,47143,47143,47143,47-
05 abr 2024143,42143,42143,42143,42143,42-
04 abr 2024141,89141,89141,89141,89141,89-
03 abr 2024143,61143,61143,61143,61143,61-
02 abr 2024143,38143,38143,38143,38143,38-
01 abr 2024144,57144,57144,57144,57144,57-
28 mar 2024144,99144,99144,99144,99144,99-
27 mar 2024144,79144,79144,79144,79144,79-
26 mar 2024143,42143,42143,42143,42143,42-
25 mar 2024143,76143,76143,76143,76143,76-
22 mar 2024144,13144,13144,13144,13144,13-
21 mar 2024144,48144,48144,48144,48144,48-
20 mar 2024143,89143,89143,89143,89143,89-
19 mar 2024142,44142,44142,44142,44142,44-
18 mar 2024141,64141,64141,64141,64141,64-
15 mar 2024140,90140,90140,90140,90140,90-
14 mar 2024141,71141,71141,71141,71141,71-
13 mar 2024142,32142,32142,32142,32142,32-
12 mar 2024142,51142,51142,51142,51142,51-
11 mar 2024141,08141,08141,08141,08141,08-
08 mar 2024141,33141,33141,33141,33141,33-
07 mar 2024142,20142,20142,20142,20142,20-
06 mar 2024140,76140,76140,76140,76140,76-
05 mar 2024139,97139,97139,97139,97139,97-
04 mar 2024141,44141,44141,44141,44141,44-
01 mar 2024141,58141,58141,58141,58141,58-
29 feb 2024140,45140,45140,45140,45140,45-
28 feb 2024139,68139,68139,68139,68139,68-
27 feb 2024139,94139,94139,94139,94139,94-
26 feb 2024139,56139,56139,56139,56139,56-
23 feb 2024139,95139,95139,95139,95139,95-
22 feb 2024139,85139,85139,85139,85139,85-
21 feb 2024137,09137,09137,09137,09137,09-
20 feb 2024137,05137,05137,05137,05137,05-
16 feb 2024137,98137,98137,98137,98137,98-
15 feb 2024138,71138,71138,71138,71138,71-
14 feb 2024137,70137,70137,70137,70137,70-
13 feb 2024136,14136,14136,14136,14136,14-
12 feb 2024138,31138,31138,31138,31138,31-
09 feb 2024138,24138,24138,24138,24138,24-
08 feb 2024137,34137,34137,34137,34137,34-
07 feb 2024137,02137,02137,02137,02137,02-
06 feb 2024135,98135,98135,98135,98135,98-
05 feb 2024135,54135,54135,54135,54135,54-
02 feb 2024136,15136,15136,15136,15136,15-
01 feb 2024134,88134,88134,88134,88134,88-
31 ene 2024133,21133,21133,21133,21133,21-
30 ene 2024135,49135,49135,49135,49135,49-
29 ene 2024135,66135,66135,66135,66135,66-
26 ene 2024134,48134,48134,48134,48134,48-
25 ene 2024134,52134,52134,52134,52134,52-
24 ene 2024133,82133,82133,82133,82133,82-
23 ene 2024133,86133,86133,86133,86133,86-
22 ene 2024133,57133,57133,57133,57133,57-
19 ene 2024133,04133,04133,04133,04133,04-
18 ene 2024131,43131,43131,43131,43131,43-
17 ene 2024130,31130,31130,31130,31130,31-
16 ene 2024131,08131,08131,08131,08131,08-
12 ene 2024131,66131,66131,66131,66131,66-
11 ene 2024131,61131,61131,61131,61131,61-
10 ene 2024131,76131,76131,76131,76131,76-
09 ene 2024131,07131,07131,07131,07131,07-
08 ene 2024131,33131,33131,33131,33131,33-
05 ene 2024129,41129,41129,41129,41129,41-
04 ene 2024129,19129,19129,19129,19129,19-
03 ene 2024129,56129,56129,56129,56129,56-
02 ene 2024130,91130,91130,91130,91130,91-
29 dic 2023131,75131,75131,75131,75131,75-
28 dic 2023132,30132,30132,30132,30132,30-
27 dic 2023132,26132,26132,26132,26132,26-
27 dic 20230.03 Dividendo
26 dic 2023132,06132,06132,06132,06132,03-
22 dic 2023131,40131,40131,40131,40131,37-
21 dic 2023131,11131,11131,11131,11131,08-
20 dic 2023129,66129,66129,66129,66129,63-
19 dic 2023131,66131,66131,66131,66131,63-
18 dic 2023130,71130,71130,71130,71130,68-
15 dic 2023130,19130,19130,19130,19130,16-
15 dic 20231.61 Dividendo
14 dic 2023131,92131,92131,92131,92130,28-
13 dic 2023131,15131,15131,15131,15129,52-
12 dic 2023129,13129,13129,13129,13127,53-
11 dic 2023128,61128,61128,61128,61127,01-
08 dic 2023128,10128,10128,10128,10126,51-
07 dic 2023127,52127,52127,52127,52125,94-
06 dic 2023126,51126,51126,51126,51124,94-
05 dic 2023126,97126,97126,97126,97125,39-
04 dic 2023127,24127,24127,24127,24125,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...