Mercados españoles abiertos en 6 hrs 55 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 0,00 (0,00%) Dólar/Euro
1,0797 +0,0009 (+0,09%) Petróleo Brent
87,34 0,00 (0,00%) Bitcoin EUR
55.751,26 -1.737,50 (-3,02%)
Fidelity SAI US LowVolatility Idx (FSUVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:46PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 01 jul 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 28 jun 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 27 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 26 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 25 jun 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 24 jun 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 21 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 20 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 18 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 17 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 14 jun 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 13 jun 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 12 jun 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 11 jun 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 10 jun 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 07 jun 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 06 jun 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 05 jun 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 04 jun 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 03 jun 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 31 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 30 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 29 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 28 may 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 24 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 23 may 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 22 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 21 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 20 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 17 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 16 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 15 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 14 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 13 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 10 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 08 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 07 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 06 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 03 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 02 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 01 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 30 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 29 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 26 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 25 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 24 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 23 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 22 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 19 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 18 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 17 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 16 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 15 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 12 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 11 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 10 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 09 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 08 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 05 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 04 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 03 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 02 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 01 abr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 28 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 27 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 26 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 25 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 22 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 21 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 20 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 19 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 18 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 15 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 14 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 13 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 12 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 11 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 08 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 07 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 06 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 05 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 04 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 01 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 29 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 27 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 26 feb 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 23 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 22 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 21 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 20 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 16 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 15 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 14 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 13 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 12 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 09 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| *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.