Mercados españoles cerrados
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1073 +0,0056 (+0,51%) Petróleo Brent
72,20 +1,59 (+2,25%) Bitcoin EUR
52.715,61 +702,07 (+1,35%)
Fidelity Advisor Mega Cap Stock I (FTRIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | - | - | - | - | - | - |
| 11 sept 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 10 sept 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 09 sept 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 06 sept 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 05 sept 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 04 sept 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 03 sept 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 30 ago 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 29 ago 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 28 ago 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 27 ago 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 ago 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 23 ago 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 22 ago 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 21 ago 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 20 ago 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 19 ago 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 16 ago 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 15 ago 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 14 ago 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 13 ago 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 12 ago 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 09 ago 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 09 ago 2024 | 0.128 Dividendo | |||||
| 09 ago 2024 | 0.265 Plusvalía | |||||
| 08 ago 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,54 | - |
| 07 ago 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,02 | - |
| 06 ago 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,13 | - |
| 05 ago 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,92 | - |
| 02 ago 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,50 | - |
| 01 ago 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,00 | - |
| 31 jul 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,38 | - |
| 30 jul 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,02 | - |
| 29 jul 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,15 | - |
| 26 jul 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,21 | - |
| 25 jul 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 23,91 | - |
| 24 jul 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,04 | - |
| 23 jul 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,57 | - |
| 22 jul 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,52 | - |
| 19 jul 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,31 | - |
| 18 jul 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,44 | - |
| 17 jul 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 24,64 | - |
| 16 jul 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 24,96 | - |
| 15 jul 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 24,75 | - |
| 12 jul 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 24,67 | - |
| 11 jul 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,68 | - |
| 10 jul 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 24,88 | - |
| 09 jul 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 24,65 | - |
| 08 jul 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,66 | - |
| 05 jul 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 24,67 | - |
| 03 jul 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 24,60 | - |
| 02 jul 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,46 | - |
| 01 jul 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,33 | - |
| 28 jun 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,26 | - |
| 27 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,30 | - |
| 26 jun 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,26 | - |
| 25 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,25 | - |
| 24 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,20 | - |
| 21 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,20 | - |
| 20 jun 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,28 | - |
| 18 jun 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,30 | - |
| 17 jun 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,21 | - |
| 14 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,02 | - |
| 13 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,02 | - |
| 12 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,05 | - |
| 11 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 23,83 | - |
| 10 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 23,87 | - |
| 07 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,79 | - |
| 06 jun 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 23,82 | - |
| 05 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,85 | - |
| 04 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,60 | - |
| 03 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,63 | - |
| 31 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 23,66 | - |
| 30 may 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,43 | - |
| 29 may 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,59 | - |
| 28 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,80 | - |
| 24 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,73 | - |
| 23 may 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,55 | - |
| 22 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 23,69 | - |
| 21 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 23,79 | - |
| 20 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,71 | - |
| 17 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,70 | - |
| 16 may 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,68 | - |
| 15 may 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 23,74 | - |
| 14 may 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,50 | - |
| 13 may 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,34 | - |
| 10 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,41 | - |
| 09 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,39 | - |
| 08 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,25 | - |
| 07 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,20 | - |
| 06 may 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,19 | - |
| 03 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 22,98 | - |
| 02 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 22,71 | - |
| 01 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,49 | - |
| 30 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,57 | - |
| 29 abr 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,92 | - |
| 26 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 22,89 | - |
| 25 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,66 | - |
| 24 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 22,80 | - |
| *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.