Mercados españoles cerrados

Fidelity Advisor Mega Cap Stock I (FTRIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,31-0,02 (-0,09%)
Al cierre: 08:01PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
02 ene 202420,8720,8720,8720,8720,87-
29 dic 202320,9620,9620,9620,9620,96-
28 dic 202321,0021,0021,0021,0021,00-
27 dic 202321,0121,0121,0121,0121,01-
26 dic 202321,0021,0021,0021,0021,00-
22 dic 202320,9120,9120,9120,9120,91-
21 dic 202320,8920,8920,8920,8920,89-
20 dic 202320,7020,7020,7020,7020,70-
19 dic 202320,9820,9820,9820,9820,98-
18 dic 202320,8320,8320,8320,8320,83-
15 dic 202320,7720,7720,7720,7720,77-
15 dic 20230.125 Dividendo
15 dic 20230.21 Plusvalía
14 dic 202321,1021,1021,1021,1020,77-
13 dic 202320,9020,9020,9020,9020,57-
12 dic 202320,6720,6720,6720,6720,34-
11 dic 202320,6020,6020,6020,6020,27-
08 dic 202320,5620,5620,5620,5620,23-
07 dic 202320,4220,4220,4220,4220,10-
06 dic 202320,2620,2620,2620,2619,94-
05 dic 202320,3520,3520,3520,3520,03-
04 dic 202320,4220,4220,4220,4220,10-
01 dic 202320,5520,5520,5520,5520,22-
30 nov 202320,4520,4520,4520,4520,13-
29 nov 202320,3520,3520,3520,3520,03-
28 nov 202320,3920,3920,3920,3920,07-
27 nov 202320,3520,3520,3520,3520,03-
24 nov 202320,3920,3920,3920,3920,07-
22 nov 202320,3720,3720,3720,3720,05-
21 nov 202320,3020,3020,3020,3019,98-
20 nov 202320,3620,3620,3620,3620,04-
17 nov 202320,2320,2320,2320,2319,91-
16 nov 202320,1720,1720,1720,1719,85-
15 nov 202320,1220,1220,1220,1219,80-
14 nov 202320,0620,0620,0620,0619,74-
13 nov 202319,7319,7319,7319,7319,42-
10 nov 202319,7119,7119,7119,7119,40-
09 nov 202319,4419,4419,4419,4419,13-
08 nov 202319,5619,5619,5619,5619,25-
07 nov 202319,5419,5419,5419,5419,23-
06 nov 202319,5419,5419,5419,5419,23-
03 nov 202319,5019,5019,5019,5019,19-
02 nov 202319,3519,3519,3519,3519,04-
01 nov 202319,0019,0019,0019,0018,70-
31 oct 202318,8918,8918,8918,8918,59-
30 oct 202318,8118,8118,8118,8118,51-
27 oct 202318,5418,5418,5418,5418,25-
26 oct 202318,7418,7418,7418,7418,44-
25 oct 202318,9818,9818,9818,9818,68-
24 oct 202319,1819,1819,1819,1818,88-
23 oct 202319,0519,0519,0519,0518,75-
20 oct 202319,0919,0919,0919,0918,79-
19 oct 202319,3419,3419,3419,3419,03-
18 oct 202319,4519,4519,4519,4519,14-
17 oct 202319,6419,6419,6419,6419,33-
16 oct 202319,5619,5619,5619,5619,25-
13 oct 202319,4019,4019,4019,4019,09-
12 oct 202319,4419,4419,4419,4419,13-
11 oct 202319,5419,5419,5419,5419,23-
10 oct 202319,5119,5119,5119,5119,20-
09 oct 202319,3919,3919,3919,3919,08-
06 oct 202319,2719,2719,2719,2718,96-
05 oct 202319,0519,0519,0519,0518,75-
04 oct 202319,0819,0819,0819,0818,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...