Mercados españoles abiertos en 5 hrs 1 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.608,85 +372,78 (+0,98%) Dólar/Euro
1,0769 -0,0005 (-0,04%) Petróleo Brent
83,50 +0,17 (+0,20%) Bitcoin EUR
59.330,54 -281,18 (-0,47%)
Fidelity Advisor International Discv M (FTADX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 47,93 | 47,93 | 47,93 | 47,93 | 47,93 | - |
| 03 may 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
| 02 may 2024 | 46,88 | 46,88 | 46,88 | 46,88 | 46,88 | - |
| 01 may 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
| 30 abr 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 46,60 | - |
| 29 abr 2024 | 47,06 | 47,06 | 47,06 | 47,06 | 47,06 | - |
| 26 abr 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 25 abr 2024 | 46,70 | 46,70 | 46,70 | 46,70 | 46,70 | - |
| 24 abr 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 23 abr 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
| 22 abr 2024 | 46,29 | 46,29 | 46,29 | 46,29 | 46,29 | - |
| 19 abr 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
| 18 abr 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
| 17 abr 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 46,40 | - |
| 16 abr 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 46,48 | - |
| 15 abr 2024 | 46,77 | 46,77 | 46,77 | 46,77 | 46,77 | - |
| 12 abr 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
| 11 abr 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
| 10 abr 2024 | 47,51 | 47,51 | 47,51 | 47,51 | 47,51 | - |
| 09 abr 2024 | 47,97 | 47,97 | 47,97 | 47,97 | 47,97 | - |
| 08 abr 2024 | 48,18 | 48,18 | 48,18 | 48,18 | 48,18 | - |
| 05 abr 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
| 04 abr 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
| 03 abr 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
| 02 abr 2024 | 47,92 | 47,92 | 47,92 | 47,92 | 47,92 | - |
| 01 abr 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
| 28 mar 2024 | 48,34 | 48,34 | 48,34 | 48,34 | 48,34 | - |
| 27 mar 2024 | 48,41 | 48,41 | 48,41 | 48,41 | 48,41 | - |
| 26 mar 2024 | 48,38 | 48,38 | 48,38 | 48,38 | 48,38 | - |
| 25 mar 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
| 22 mar 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
| 21 mar 2024 | 48,44 | 48,44 | 48,44 | 48,44 | 48,44 | - |
| 20 mar 2024 | 48,24 | 48,24 | 48,24 | 48,24 | 48,24 | - |
| 19 mar 2024 | 47,76 | 47,76 | 47,76 | 47,76 | 47,76 | - |
| 18 mar 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
| 15 mar 2024 | 47,48 | 47,48 | 47,48 | 47,48 | 47,48 | - |
| 14 mar 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,61 | - |
| 13 mar 2024 | 47,77 | 47,77 | 47,77 | 47,77 | 47,77 | - |
| 12 mar 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,86 | - |
| 11 mar 2024 | 47,31 | 47,31 | 47,31 | 47,31 | 47,31 | - |
| 08 mar 2024 | 47,72 | 47,72 | 47,72 | 47,72 | 47,72 | - |
| 07 mar 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
| 06 mar 2024 | 47,41 | 47,41 | 47,41 | 47,41 | 47,41 | - |
| 05 mar 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
| 04 mar 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
| 01 mar 2024 | 47,07 | 47,07 | 47,07 | 47,07 | 47,07 | - |
| 29 feb 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
| 28 feb 2024 | 46,31 | 46,31 | 46,31 | 46,31 | 46,31 | - |
| 27 feb 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | - |
| 26 feb 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 46,47 | - |
| 23 feb 2024 | 46,43 | 46,43 | 46,43 | 46,43 | 46,43 | - |
| 22 feb 2024 | 46,44 | 46,44 | 46,44 | 46,44 | 46,44 | - |
| 21 feb 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,65 | - |
| 20 feb 2024 | 45,65 | 45,65 | 45,65 | 45,65 | 45,65 | - |
| 16 feb 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
| 15 feb 2024 | 45,42 | 45,42 | 45,42 | 45,42 | 45,42 | - |
| 14 feb 2024 | 44,98 | 44,98 | 44,98 | 44,98 | 44,98 | - |
| 13 feb 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
| 12 feb 2024 | 45,12 | 45,12 | 45,12 | 45,12 | 45,12 | - |
| 09 feb 2024 | 45,06 | 45,06 | 45,06 | 45,06 | 45,06 | - |
| 08 feb 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
| 07 feb 2024 | 44,68 | 44,68 | 44,68 | 44,68 | 44,68 | - |
| 06 feb 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
| 05 feb 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
| 02 feb 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 01 feb 2024 | 44,64 | 44,64 | 44,64 | 44,64 | 44,64 | - |
| 31 ene 2024 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
| 30 ene 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
| 29 ene 2024 | 44,27 | 44,27 | 44,27 | 44,27 | 44,27 | - |
| 26 ene 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
| 25 ene 2024 | 43,91 | 43,91 | 43,91 | 43,91 | 43,91 | - |
| 24 ene 2024 | 43,79 | 43,79 | 43,79 | 43,79 | 43,79 | - |
| 23 ene 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
| 22 ene 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
| 19 ene 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
| 18 ene 2024 | 43,16 | 43,16 | 43,16 | 43,16 | 43,16 | - |
| 17 ene 2024 | 42,64 | 42,64 | 42,64 | 42,64 | 42,64 | - |
| 16 ene 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 12 ene 2024 | 43,53 | 43,53 | 43,53 | 43,53 | 43,53 | - |
| 11 ene 2024 | 43,22 | 43,22 | 43,22 | 43,22 | 43,22 | - |
| 10 ene 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
| 09 ene 2024 | 42,89 | 42,89 | 42,89 | 42,89 | 42,89 | - |
| 08 ene 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
| 05 ene 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
| 04 ene 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
| 03 ene 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
| 02 ene 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
| 29 dic 2023 | 43,69 | 43,69 | 43,69 | 43,69 | 43,69 | - |
| 28 dic 2023 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
| 27 dic 2023 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
| 26 dic 2023 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
| 22 dic 2023 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
| 21 dic 2023 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 20 dic 2023 | 42,57 | 42,57 | 42,57 | 42,57 | 42,57 | - |
| 19 dic 2023 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
| 18 dic 2023 | 42,63 | 42,63 | 42,63 | 42,63 | 42,63 | - |
| 15 dic 2023 | 42,58 | 42,58 | 42,58 | 42,58 | 42,58 | - |
| 14 dic 2023 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
| 13 dic 2023 | 42,61 | 42,61 | 42,61 | 42,61 | 42,61 | - |
| 12 dic 2023 | 42,05 | 42,05 | 42,05 | 42,05 | 42,05 | - |
| *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.