Mercados españoles cerrados

Fidelity Mid Cap Index (FSMDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,50+0,04 (+0,13%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202431,5031,5031,5031,5031,50-
20 jun 202431,4631,4631,4631,4631,46-
18 jun 202431,5031,5031,5031,5031,50-
17 jun 202431,4031,4031,4031,4031,40-
14 jun 202431,1931,1931,1931,1931,19-
13 jun 202431,4931,4931,4931,4931,49-
12 jun 202431,6531,6531,6531,6531,65-
11 jun 202431,3431,3431,3431,3431,34-
10 jun 202431,4431,4431,4431,4431,44-
07 jun 202431,2731,2731,2731,2731,27-
06 jun 202431,4331,4331,4331,4331,43-
05 jun 202431,5631,5631,5631,5631,56-
04 jun 202431,2531,2531,2531,2531,25-
03 jun 202431,4331,4331,4331,4331,43-
31 may 202431,6531,6531,6531,6531,65-
30 may 202431,3831,3831,3831,3831,38-
29 may 202431,2331,2331,2331,2331,23-
28 may 202431,6131,6131,6131,6131,61-
24 may 202431,8731,8731,8731,8731,87-
23 may 202431,5831,5831,5831,5831,58-
22 may 202432,0132,0132,0132,0132,01-
21 may 202432,1832,1832,1832,1832,18-
20 may 202432,2232,2232,2232,2232,22-
17 may 202432,1932,1932,1932,1932,19-
16 may 202432,1432,1432,1432,1432,14-
15 may 202432,3132,3132,3132,3132,31-
14 may 202432,0032,0032,0032,0032,00-
13 may 202431,7931,7931,7931,7931,79-
10 may 202431,8531,8531,8531,8531,85-
09 may 202431,8231,8231,8231,8231,82-
08 may 202431,5431,5431,5431,5431,54-
07 may 202431,6031,6031,6031,6031,60-
06 may 202431,6031,6031,6031,6031,60-
03 may 202431,2331,2331,2331,2331,23-
02 may 202431,0031,0031,0031,0031,00-
01 may 202430,7530,7530,7530,7530,75-
30 abr 202430,7730,7730,7730,7730,77-
29 abr 202431,3131,3131,3131,3131,31-
26 abr 202431,1131,1131,1131,1131,11-
25 abr 202431,0331,0331,0331,0331,03-
24 abr 202431,0831,0831,0831,0831,08-
23 abr 202431,0631,0631,0631,0631,06-
22 abr 202430,6830,6830,6830,6830,68-
19 abr 202430,4230,4230,4230,4230,42-
18 abr 202430,4130,4130,4130,4130,41-
17 abr 202430,4630,4630,4630,4630,46-
16 abr 202430,6130,6130,6130,6130,61-
15 abr 202430,7730,7730,7730,7730,77-
12 abr 202431,1631,1631,1631,1631,16-
11 abr 202431,6731,6731,6731,6731,67-
10 abr 202431,6631,6631,6631,6631,66-
09 abr 202432,1932,1932,1932,1932,19-
08 abr 202432,1232,1232,1232,1232,12-
05 abr 202432,0132,0132,0132,0132,01-
04 abr 202431,7131,7131,7131,7131,71-
03 abr 202432,0732,0732,0732,0732,07-
02 abr 202431,9631,9631,9631,9631,96-
01 abr 202432,2932,2932,2932,2932,29-
28 mar 202432,5332,5332,5332,5332,53-
27 mar 202432,4132,4132,4132,4132,41-
26 mar 202431,9531,9531,9531,9531,95-
25 mar 202431,9631,9631,9631,9631,96-
22 mar 202432,0032,0032,0032,0032,00-
21 mar 202432,2232,2232,2232,2232,22-
20 mar 202431,9531,9531,9531,9531,95-
19 mar 202431,5931,5931,5931,5931,59-
18 mar 202431,4131,4131,4131,4131,41-
15 mar 202431,3631,3631,3631,3631,36-
14 mar 202431,3831,3831,3831,3831,38-
13 mar 202431,7231,7231,7231,7231,72-
12 mar 202431,7031,7031,7031,7031,70-
11 mar 202431,5931,5931,5931,5931,59-
08 mar 202431,6231,6231,6231,6231,62-
07 mar 202431,7431,7431,7431,7431,74-
06 mar 202431,4631,4631,4631,4631,46-
05 mar 202431,2131,2131,2131,2131,21-
04 mar 202431,4531,4531,4531,4531,45-
01 mar 202431,3631,3631,3631,3631,36-
29 feb 202431,1831,1831,1831,1831,18-
28 feb 202430,9730,9730,9730,9730,97-
27 feb 202430,9530,9530,9530,9530,95-
26 feb 202430,8030,8030,8030,8030,80-
23 feb 202430,8530,8530,8530,8530,85-
22 feb 202430,7630,7630,7630,7630,76-
21 feb 202430,3930,3930,3930,3930,39-
20 feb 202430,3730,3730,3730,3730,37-
16 feb 202430,5330,5330,5330,5330,53-
15 feb 202430,7030,7030,7030,7030,70-
14 feb 202430,3430,3430,3430,3430,34-
13 feb 202429,9029,9029,9029,9029,90-
12 feb 202430,4830,4830,4830,4830,48-
09 feb 202430,3330,3330,3330,3330,33-
08 feb 202430,2330,2330,2330,2330,23-
07 feb 202430,0530,0530,0530,0530,05-
06 feb 202429,8829,8829,8829,8829,88-
05 feb 202429,6529,6529,6529,6529,65-
02 feb 202429,9529,9529,9529,9529,95-
01 feb 202429,9029,9029,9029,9029,90-
31 ene 202429,5329,5329,5329,5329,53-
30 ene 202429,9929,9929,9929,9929,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...