Mercados españoles cerrados

Fidelity Advisor Mega Cap Stock I (FTRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,13+0,19 (+0,79%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202424,1324,1324,1324,1324,13-
23 may 202423,9423,9423,9423,9423,94-
22 may 202424,0924,0924,0924,0924,09-
21 may 202424,1924,1924,1924,1924,19-
20 may 202424,1124,1124,1124,1124,11-
17 may 202424,1024,1024,1024,1024,10-
16 may 202424,0824,0824,0824,0824,08-
15 may 202424,1424,1424,1424,1424,14-
14 may 202423,8923,8923,8923,8923,89-
13 may 202423,7323,7323,7323,7323,73-
10 may 202423,8023,8023,8023,8023,80-
09 may 202423,7823,7823,7823,7823,78-
08 may 202423,6423,6423,6423,6423,64-
07 may 202423,5923,5923,5923,5923,59-
06 may 202423,5823,5823,5823,5823,58-
03 may 202423,3623,3623,3623,3623,36-
02 may 202423,0923,0923,0923,0923,09-
01 may 202422,8722,8722,8722,8722,87-
30 abr 202422,9522,9522,9522,9522,95-
29 abr 202423,3023,3023,3023,3023,30-
26 abr 202423,2723,2723,2723,2723,27-
25 abr 202423,0423,0423,0423,0423,04-
24 abr 202423,1823,1823,1823,1823,18-
23 abr 202423,2223,2223,2223,2223,22-
22 abr 202422,8922,8922,8922,8922,89-
19 abr 202422,6922,6922,6922,6922,69-
18 abr 202422,8122,8122,8122,8122,81-
17 abr 202422,8222,8222,8222,8222,82-
16 abr 202422,8822,8822,8822,8822,88-
15 abr 202422,9022,9022,9022,9022,90-
12 abr 202423,1023,1023,1023,1023,10-
11 abr 202423,4423,4423,4423,4423,44-
10 abr 202423,3423,3423,3423,3423,34-
09 abr 202423,4523,4523,4523,4523,45-
08 abr 202423,4423,4423,4423,4423,44-
05 abr 202423,4323,4323,4323,4323,43-
04 abr 202423,1523,1523,1523,1523,15-
03 abr 202423,3723,3723,3723,3723,37-
02 abr 202423,2823,2823,2823,2823,28-
01 abr 202423,3923,3923,3923,3923,39-
28 mar 202423,3923,3923,3923,3923,39-
27 mar 202423,3923,3923,3923,3923,39-
26 mar 202423,1923,1923,1923,1923,19-
25 mar 202423,2623,2623,2623,2623,26-
22 mar 202423,3223,3223,3223,3223,32-
21 mar 202423,3523,3523,3523,3523,35-
20 mar 202423,2423,2423,2423,2423,24-
19 mar 202423,0423,0423,0423,0423,04-
18 mar 202422,9322,9322,9322,9322,93-
15 mar 202422,7822,7822,7822,7822,78-
14 mar 202422,9122,9122,9122,9122,91-
13 mar 202422,9222,9222,9222,9222,92-
12 mar 202422,8822,8822,8822,8822,88-
11 mar 202422,6622,6622,6622,6622,66-
08 mar 202422,7022,7022,7022,7022,70-
07 mar 202422,7922,7922,7922,7922,79-
06 mar 202422,5222,5222,5222,5222,52-
05 mar 202422,3922,3922,3922,3922,39-
04 mar 202422,5222,5222,5222,5222,52-
01 mar 202422,5122,5122,5122,5122,51-
29 feb 202422,3822,3822,3822,3822,38-
28 feb 202422,2422,2422,2422,2422,24-
27 feb 202422,2722,2722,2722,2722,27-
26 feb 202422,2422,2422,2422,2422,24-
23 feb 202422,3122,3122,3122,3122,31-
22 feb 202422,3322,3322,3322,3322,33-
21 feb 202421,9621,9621,9621,9621,96-
20 feb 202421,8821,8821,8821,8821,88-
16 feb 202422,0022,0022,0022,0022,00-
15 feb 202422,0622,0622,0622,0622,06-
14 feb 202421,8721,8721,8721,8721,87-
13 feb 202421,6921,6921,6921,6921,69-
12 feb 202421,9621,9621,9621,9621,96-
09 feb 202421,9121,9121,9121,9121,91-
08 feb 202421,8521,8521,8521,8521,85-
07 feb 202421,8121,8121,8121,8121,81-
06 feb 202421,6521,6521,6521,6521,65-
05 feb 202421,5921,5921,5921,5921,59-
02 feb 202421,6521,6521,6521,6521,65-
01 feb 202421,4421,4421,4421,4421,44-
31 ene 202421,2921,2921,2921,2921,29-
30 ene 202421,6121,6121,6121,6121,61-
29 ene 202421,5521,5521,5521,5521,55-
26 ene 202421,4321,4321,4321,4321,43-
25 ene 202421,3921,3921,3921,3921,39-
24 ene 202421,2821,2821,2821,2821,28-
23 ene 202421,1821,1821,1821,1821,18-
22 ene 202421,1321,1321,1321,1321,13-
19 ene 202421,1121,1121,1121,1121,11-
18 ene 202420,8720,8720,8720,8720,87-
17 ene 202420,7020,7020,7020,7020,70-
16 ene 202420,7920,7920,7920,7920,79-
12 ene 202420,9720,9720,9720,9720,97-
11 ene 202421,0021,0021,0021,0021,00-
10 ene 202421,0021,0021,0021,0021,00-
09 ene 202420,9120,9120,9120,9120,91-
08 ene 202420,9620,9620,9620,9620,96-
05 ene 202420,8120,8120,8120,8120,81-
04 ene 202420,7320,7320,7320,7320,73-
03 ene 202420,7620,7620,7620,7620,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...