Mercados españoles cerrados

Fidelity Advisor Focused Em Mkts M (FTMKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,72+0,40 (+1,32%)
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
03 may 2024------
02 may 202430,3230,3230,3230,3230,32-
01 may 202429,5029,5029,5029,5029,50-
30 abr 202429,5129,5129,5129,5129,51-
29 abr 202429,9529,9529,9529,9529,95-
26 abr 202429,7829,7829,7829,7829,78-
25 abr 202429,4529,4529,4529,4529,45-
24 abr 202429,4529,4529,4529,4529,45-
23 abr 202429,2629,2629,2629,2629,26-
22 abr 202428,8728,8728,8728,8728,87-
19 abr 202428,4728,4728,4728,4728,47-
18 abr 202428,5628,5628,5628,5628,56-
17 abr 202428,4528,4528,4528,4528,45-
16 abr 202428,4128,4128,4128,4128,41-
15 abr 202428,7628,7628,7628,7628,76-
12 abr 202429,0129,0129,0129,0129,01-
11 abr 202429,6229,6229,6229,6229,62-
10 abr 202429,4129,4129,4129,4129,41-
09 abr 202429,6129,6129,6129,6129,61-
08 abr 202429,4829,4829,4829,4829,48-
05 abr 202429,4229,4229,4229,4229,42-
04 abr 202429,3429,3429,3429,3429,34-
03 abr 202429,3729,3729,3729,3729,37-
02 abr 202429,3429,3429,3429,3429,34-
01 abr 202429,1429,1429,1429,1429,14-
28 mar 202428,9528,9528,9528,9528,95-
27 mar 202428,7728,7728,7728,7728,77-
26 mar 202428,7228,7228,7228,7228,72-
25 mar 202428,6328,6328,6328,6328,63-
22 mar 202428,6728,6728,6728,6728,67-
21 mar 202428,8128,8128,8128,8128,81-
20 mar 202428,7328,7328,7328,7328,73-
19 mar 202428,2528,2528,2528,2528,25-
18 mar 202428,4028,4028,4028,4028,40-
15 mar 202428,3428,3428,3428,3428,34-
14 mar 202428,5328,5328,5328,5328,53-
13 mar 202428,7428,7428,7428,7428,74-
12 mar 202428,7228,7228,7228,7228,72-
11 mar 202428,3228,3228,3228,3228,32-
08 mar 202428,2628,2628,2628,2628,26-
07 mar 202428,3528,3528,3528,3528,35-
06 mar 202428,2328,2328,2328,2328,23-
05 mar 202427,8627,8627,8627,8627,86-
04 mar 202428,1628,1628,1628,1628,16-
01 mar 202428,0428,0428,0428,0428,04-
29 feb 202427,6027,6027,6027,6027,60-
28 feb 202427,4927,4927,4927,4927,49-
27 feb 202427,8527,8527,8527,8527,85-
26 feb 202427,8227,8227,8227,8227,82-
23 feb 202427,9127,9127,9127,9127,91-
22 feb 202428,0528,0528,0528,0528,05-
21 feb 202427,7627,7627,7627,7627,76-
20 feb 202427,7027,7027,7027,7027,70-
16 feb 202427,6827,6827,6827,6827,68-
15 feb 202427,5727,5727,5727,5727,57-
14 feb 202427,4727,4727,4727,4727,47-
13 feb 202427,0927,0927,0927,0927,09-
12 feb 202427,5327,5327,5327,5327,53-
09 feb 202427,3727,3727,3727,3727,37-
08 feb 202427,3327,3327,3327,3327,33-
07 feb 202427,4527,4527,4527,4527,45-
06 feb 202427,4527,4527,4527,4527,45-
05 feb 202426,7926,7926,7926,7926,79-
02 feb 202426,6726,6726,6726,6726,67-
01 feb 202426,7726,7726,7726,7726,77-
31 ene 202426,4526,4526,4526,4526,45-
30 ene 202426,6026,6026,6026,6026,60-
29 ene 202426,8326,8326,8326,8326,83-
26 ene 202426,9326,9326,9326,9326,93-
25 ene 202426,9326,9326,9326,9326,93-
24 ene 202426,7626,7626,7626,7626,76-
23 ene 202426,5526,5526,5526,5526,55-
22 ene 202426,3326,3326,3326,3326,33-
19 ene 202426,6926,6926,6926,6926,69-
18 ene 202426,3726,3726,3726,3726,37-
17 ene 202426,1226,1226,1226,1226,12-
16 ene 202426,6326,6326,6326,6326,63-
12 ene 202427,2927,2927,2927,2927,29-
11 ene 202427,2327,2327,2327,2327,23-
10 ene 202427,0927,0927,0927,0927,09-
09 ene 202427,1527,1527,1527,1527,15-
08 ene 202427,5427,5427,5427,5427,54-
05 ene 202427,5127,5127,5127,5127,51-
04 ene 202427,5027,5027,5027,5027,50-
03 ene 202427,6027,6027,6027,6027,60-
02 ene 202427,7527,7527,7527,7527,75-
29 dic 202328,1528,1528,1528,1528,15-
28 dic 202328,0828,0828,0828,0828,08-
27 dic 202327,8727,8727,8727,8727,87-
27 dic 20230.011 Dividendo
26 dic 202327,6727,6727,6727,6727,66-
22 dic 202327,4527,4527,4527,4527,44-
21 dic 202327,6927,6927,6927,6927,68-
20 dic 202327,3227,3227,3227,3227,31-
19 dic 202327,7227,7227,7227,7227,71-
18 dic 202327,5327,5327,5327,5327,52-
15 dic 202327,4727,4727,4727,4727,46-
14 dic 202327,5227,5227,5227,5227,51-
13 dic 202327,0827,0827,0827,0827,07-
12 dic 202326,9326,9326,9326,9326,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...