Mercados españoles cerrados en 3 hrs 9 min
IBEX 35
11.110,10 +77,80 (+0,71%) Euro Stoxx 50
4.942,12 +34,82 (+0,71%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,48 +0,24 (+0,28%) Oro
2.338,20 +7,00 (+0,30%) Bitcoin EUR
57.281,90 -2.646,99 (-4,42%)
Fidelity Small Cap Index (FSSNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 20 jun 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 18 jun 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 17 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 14 jun 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 13 jun 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 12 jun 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 11 jun 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 10 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 07 jun 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 06 jun 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 05 jun 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 04 jun 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 03 jun 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 31 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 30 may 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 29 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 28 may 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 24 may 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 23 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 22 may 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 21 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 20 may 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 17 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 16 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 15 may 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 14 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 13 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 10 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 09 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 08 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 07 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 06 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 03 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 02 may 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 01 may 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 30 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 29 abr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 26 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 25 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 24 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 23 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 22 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 19 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 18 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 17 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 16 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 15 abr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 12 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 11 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 10 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 09 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 08 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 05 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 04 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 03 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 02 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 01 abr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 28 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 27 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 26 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 25 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 22 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 21 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 20 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 19 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 18 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 15 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 14 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 13 mar 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 12 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 11 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 08 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 07 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 06 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 05 mar 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 04 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 01 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 29 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 28 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 27 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 26 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 23 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 22 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 21 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 20 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 16 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 15 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 14 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 13 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 12 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 09 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 08 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 07 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 06 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 05 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 02 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 01 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 31 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 30 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.