Mercados españoles cerrados en 2 hrs 54 min

Fidelity Advisor Total Emerg Mkts A (FTEDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,12+0,18 (+1,39%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202413,1213,1213,1213,1213,12-
02 jul 202412,9412,9412,9412,9412,94-
01 jul 202412,9112,9112,9112,9112,91-
28 jun 202412,9112,9112,9112,9112,91-
27 jun 202412,8912,8912,8912,8912,89-
26 jun 202412,9312,9312,9312,9312,93-
25 jun 202412,9312,9312,9312,9312,93-
24 jun 202412,9112,9112,9112,9112,91-
21 jun 202412,9112,9112,9112,9112,91-
20 jun 202412,9612,9612,9612,9612,96-
18 jun 202412,9612,9612,9612,9612,96-
17 jun 202412,8812,8812,8812,8812,88-
14 jun 202412,8312,8312,8312,8312,83-
13 jun 202412,8212,8212,8212,8212,82-
12 jun 202412,8212,8212,8212,8212,82-
11 jun 202412,7112,7112,7112,7112,71-
10 jun 202412,7712,7712,7712,7712,77-
07 jun 202412,7312,7312,7312,7312,73-
06 jun 202412,8312,8312,8312,8312,83-
05 jun 202412,7912,7912,7912,7912,79-
04 jun 202412,6112,6112,6112,6112,61-
03 jun 202412,7612,7612,7612,7612,76-
31 may 202412,6012,6012,6012,6012,60-
30 may 202412,6912,6912,6912,6912,69-
29 may 202412,7512,7512,7512,7512,75-
28 may 202412,9112,9112,9112,9112,91-
24 may 202412,9512,9512,9512,9512,95-
23 may 202412,9112,9112,9112,9112,91-
22 may 202412,9812,9812,9812,9812,98-
21 may 202413,0213,0213,0213,0213,02-
20 may 202413,0913,0913,0913,0913,09-
17 may 202413,0713,0713,0713,0713,07-
16 may 202413,0413,0413,0413,0413,04-
15 may 202412,9812,9812,9812,9812,98-
14 may 202412,8612,8612,8612,8612,86-
13 may 202412,8012,8012,8012,8012,80-
10 may 202412,7512,7512,7512,7512,75-
09 may 202412,7212,7212,7212,7212,72-
08 may 202412,7012,7012,7012,7012,70-
07 may 202412,7112,7112,7112,7112,71-
06 may 202412,7512,7512,7512,7512,75-
03 may 202412,7312,7312,7312,7312,73-
02 may 202412,5912,5912,5912,5912,59-
01 may 202412,3512,3512,3512,3512,35-
30 abr 202412,3712,3712,3712,3712,37-
29 abr 202412,5112,5112,5112,5112,51-
26 abr 202412,4612,4612,4612,4612,46-
25 abr 202412,3512,3512,3512,3512,35-
24 abr 202412,3712,3712,3712,3712,37-
23 abr 202412,3312,3312,3312,3312,33-
22 abr 202412,2212,2212,2212,2212,22-
19 abr 202412,1112,1112,1112,1112,11-
18 abr 202412,1712,1712,1712,1712,17-
17 abr 202412,1412,1412,1412,1412,14-
16 abr 202412,1212,1212,1212,1212,12-
15 abr 202412,2512,2512,2512,2512,25-
12 abr 202412,3812,3812,3812,3812,38-
11 abr 202412,6012,6012,6012,6012,60-
10 abr 202412,5612,5612,5612,5612,56-
09 abr 202412,6612,6612,6612,6612,66-
08 abr 202412,5912,5912,5912,5912,59-
05 abr 202412,5612,5612,5612,5612,56-
04 abr 202412,5412,5412,5412,5412,54-
03 abr 202412,5412,5412,5412,5412,54-
02 abr 202412,5412,5412,5412,5412,54-
01 abr 202412,4912,4912,4912,4912,49-
28 mar 202412,4412,4412,4412,4412,44-
27 mar 202412,4012,4012,4012,4012,40-
26 mar 202412,4012,4012,4012,4012,40-
25 mar 202412,3812,3812,3812,3812,38-
22 mar 202412,4012,4012,4012,4012,40-
21 mar 202412,4412,4412,4412,4412,44-
20 mar 202412,4012,4012,4012,4012,40-
19 mar 202412,2712,2712,2712,2712,27-
18 mar 202412,3112,3112,3112,3112,31-
15 mar 202412,3012,3012,3012,3012,30-
14 mar 202412,3912,3912,3912,3912,39-
13 mar 202412,4612,4612,4612,4612,46-
12 mar 202412,4812,4812,4812,4812,48-
11 mar 202412,3612,3612,3612,3612,36-
08 mar 202412,3512,3512,3512,3512,35-
07 mar 202412,3712,3712,3712,3712,37-
06 mar 202412,3112,3112,3112,3112,31-
05 mar 202412,1812,1812,1812,1812,18-
04 mar 202412,2612,2612,2612,2612,26-
01 mar 202412,2612,2612,2612,2612,26-
29 feb 202412,1412,1412,1412,1412,14-
28 feb 202412,1012,1012,1012,1012,10-
27 feb 202412,2012,2012,2012,2012,20-
26 feb 202412,1912,1912,1912,1912,19-
23 feb 202412,2012,2012,2012,2012,20-
22 feb 202412,2212,2212,2212,2212,22-
21 feb 202412,0912,0912,0912,0912,09-
20 feb 202412,1012,1012,1012,1012,10-
16 feb 202412,1012,1012,1012,1012,10-
15 feb 202412,0812,0812,0812,0812,08-
14 feb 202412,0012,0012,0012,0012,00-
13 feb 202411,8811,8811,8811,8811,88-
12 feb 202412,0212,0212,0212,0212,02-
09 feb 202411,9911,9911,9911,9911,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...