Mercados españoles cerrados

Fidelity Advisor Mega Cap Stock I (FTRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,61+0,30 (+1,23%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202424,6124,6124,6124,6124,61-
25 jul 202424,3124,3124,3124,3124,31-
24 jul 202424,4424,4424,4424,4424,44-
23 jul 202424,9824,9824,9824,9824,98-
22 jul 202424,9324,9324,9324,9324,93-
19 jul 202424,7224,7224,7224,7224,72-
18 jul 202424,8524,8524,8524,8524,85-
17 jul 202425,0525,0525,0525,0525,05-
16 jul 202425,3825,3825,3825,3825,38-
15 jul 202425,1625,1625,1625,1625,16-
12 jul 202425,0825,0825,0825,0825,08-
11 jul 202425,0925,0925,0925,0925,09-
10 jul 202425,3025,3025,3025,3025,30-
09 jul 202425,0625,0625,0625,0625,06-
08 jul 202425,0725,0725,0725,0725,07-
05 jul 202425,0825,0825,0825,0825,08-
03 jul 202425,0125,0125,0125,0125,01-
02 jul 202424,8724,8724,8724,8724,87-
01 jul 202424,7424,7424,7424,7424,74-
28 jun 202424,6624,6624,6624,6624,66-
27 jun 202424,7124,7124,7124,7124,71-
26 jun 202424,6724,6724,6724,6724,67-
25 jun 202424,6524,6524,6524,6524,65-
24 jun 202424,6024,6024,6024,6024,60-
21 jun 202424,6024,6024,6024,6024,60-
20 jun 202424,6924,6924,6924,6924,69-
18 jun 202424,7124,7124,7124,7124,71-
17 jun 202424,6124,6124,6124,6124,61-
14 jun 202424,4224,4224,4224,4224,42-
13 jun 202424,4224,4224,4224,4224,42-
12 jun 202424,4524,4524,4524,4524,45-
11 jun 202424,2324,2324,2324,2324,23-
10 jun 202424,2724,2724,2724,2724,27-
07 jun 202424,1924,1924,1924,1924,19-
06 jun 202424,2224,2224,2224,2224,22-
05 jun 202424,2524,2524,2524,2524,25-
04 jun 202423,9923,9923,9923,9923,99-
03 jun 202424,0224,0224,0224,0224,02-
31 may 202424,0524,0524,0524,0524,05-
30 may 202423,8223,8223,8223,8223,82-
29 may 202423,9823,9823,9823,9823,98-
28 may 202424,2024,2024,2024,2024,20-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...