Mercados españoles abiertos en 57 mins

Fidelity Advisor Technology C (FTHCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,64+1,42 (+1,91%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202475,6475,6475,6475,6475,64-
01 may 202474,2274,2274,2274,2274,22-
30 abr 202475,1975,1975,1975,1975,19-
29 abr 202476,6276,6276,6276,6276,62-
26 abr 202476,3876,3876,3876,3876,38-
25 abr 202474,6474,6474,6474,6474,64-
24 abr 202474,3774,3774,3774,3774,37-
23 abr 202474,3674,3674,3674,3674,36-
22 abr 202472,7772,7772,7772,7772,77-
19 abr 202471,7471,7471,7471,7471,74-
18 abr 202474,4874,4874,4874,4874,48-
17 abr 202475,1075,1075,1075,1075,10-
16 abr 202476,3376,3376,3376,3376,33-
15 abr 202475,9975,9975,9975,9975,99-
12 abr 202477,9577,9577,9577,9577,95-
11 abr 202479,5779,5779,5779,5779,57-
10 abr 202477,9177,9177,9177,9177,91-
09 abr 202478,6478,6478,6478,6478,64-
08 abr 202478,3178,3178,3178,3178,31-
05 abr 202478,6178,6178,6178,6178,61-
04 abr 202477,3077,3077,3077,3077,30-
03 abr 202478,6378,6378,6378,6378,63-
02 abr 202478,7378,7378,7378,7378,73-
01 abr 202479,4879,4879,4879,4879,48-
28 mar 202479,3579,3579,3579,3579,35-
27 mar 202479,6879,6879,6879,6879,68-
26 mar 202479,5779,5779,5779,5779,57-
25 mar 202480,1780,1780,1780,1780,17-
22 mar 202480,3680,3680,3680,3680,36-
21 mar 202479,9379,9379,9379,9379,93-
20 mar 202479,5579,5579,5579,5579,55-
19 mar 202478,3578,3578,3578,3578,35-
18 mar 202478,0678,0678,0678,0678,06-
15 mar 202477,6977,6977,6977,6977,69-
14 mar 202478,8678,8678,8678,8678,86-
13 mar 202479,4479,4479,4479,4479,44-
12 mar 202480,1980,1980,1980,1980,19-
11 mar 202478,3878,3878,3878,3878,38-
08 mar 202478,8578,8578,8578,8578,85-
07 mar 202480,6580,6580,6580,6580,65-
06 mar 202478,7778,7778,7778,7778,77-
05 mar 202477,8677,8677,8677,8677,86-
04 mar 202479,5479,5479,5479,5479,54-
01 mar 202479,2779,2779,2779,2779,27-
29 feb 202477,8677,8677,8677,8677,86-
28 feb 202476,2376,2376,2376,2376,23-
27 feb 202476,7276,7276,7276,7276,72-
26 feb 202476,7676,7676,7676,7676,76-
23 feb 202476,3276,3276,3276,3276,32-
22 feb 202476,7276,7276,7276,7276,72-
21 feb 202473,7573,7573,7573,7573,75-
20 feb 202474,2374,2374,2374,2374,23-
16 feb 202475,3275,3275,3275,3275,32-
15 feb 202476,1376,1376,1376,1376,13-
14 feb 202476,3976,3976,3976,3976,39-
13 feb 202474,9674,9674,9674,9674,96-
12 feb 202476,3576,3576,3576,3576,35-
09 feb 202476,8076,8076,8076,8076,80-
08 feb 202475,9475,9475,9475,9475,94-
07 feb 202475,4075,4075,4075,4075,40-
06 feb 202474,6574,6574,6574,6574,65-
05 feb 202474,7174,7174,7174,7174,71-
02 feb 202474,1474,1474,1474,1474,14-
01 feb 202473,0073,0073,0073,0073,00-
31 ene 202472,2472,2472,2472,2472,24-
30 ene 202473,9073,9073,9073,9073,90-
29 ene 202474,4674,4674,4674,4674,46-
26 ene 202473,3273,3273,3273,3273,32-
25 ene 202473,8273,8273,8273,8273,82-
24 ene 202473,8273,8273,8273,8273,82-
23 ene 202473,4373,4373,4373,4373,43-
22 ene 202473,0073,0073,0073,0073,00-
19 ene 202472,7372,7372,7372,7372,73-
18 ene 202471,2571,2571,2571,2571,25-
17 ene 202469,9269,9269,9269,9269,92-
16 ene 202470,2870,2870,2870,2870,28-
12 ene 202470,2370,2370,2370,2370,23-
11 ene 202470,2170,2170,2170,2170,21-
10 ene 202469,8669,8669,8669,8669,86-
09 ene 202469,2069,2069,2069,2069,20-
08 ene 202469,0969,0969,0969,0969,09-
05 ene 202466,9466,9466,9466,9466,94-
04 ene 202466,6666,6666,6666,6666,66-
03 ene 202467,0967,0967,0967,0967,09-
02 ene 202467,9467,9467,9467,9467,94-
29 dic 202369,8969,8969,8969,8969,89-
28 dic 202370,2870,2870,2870,2870,28-
27 dic 202370,2270,2270,2270,2270,22-
26 dic 202370,1670,1670,1670,1670,16-
22 dic 202369,7369,7369,7369,7369,73-
21 dic 202369,7569,7569,7569,7569,75-
21 dic 20230 Dividendo
21 dic 20233.712 Plusvalía
20 dic 202372,3572,3572,3572,3568,64-
19 dic 202373,7173,7173,7173,7169,93-
18 dic 202373,5173,5173,5173,5169,74-
15 dic 202373,2873,2873,2873,2869,52-
14 dic 202372,8972,8972,8972,8969,15-
13 dic 202372,4272,4272,4272,4268,70-
12 dic 202371,5071,5071,5071,5067,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...