Mercados españoles abiertos en 8 hrs

Fidelity SAI US Quality Index (FUQIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,31-0,02 (-0,09%)
Al cierre: 06:26PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 2024------
05 jun 202422,3322,3322,3322,3322,33-
04 jun 202421,9121,9121,9121,9121,91-
03 jun 202421,8221,8221,8221,8221,82-
31 may 202421,6821,6821,6821,6821,68-
30 may 202421,6221,6221,6221,6221,62-
29 may 202421,8421,8421,8421,8421,84-
28 may 202421,9621,9621,9621,9621,96-
24 may 202421,9321,9321,9321,9321,93-
23 may 202421,7621,7621,7621,7621,76-
22 may 202421,8021,8021,8021,8021,80-
21 may 202421,8421,8421,8421,8421,84-
20 may 202421,8521,8521,8521,8521,85-
17 may 202421,7421,7421,7421,7421,74-
16 may 202421,7621,7621,7621,7621,76-
15 may 202421,8021,8021,8021,8021,80-
14 may 202421,4221,4221,4221,4221,42-
13 may 202421,3221,3221,3221,3221,32-
10 may 202421,3221,3221,3221,3221,32-
09 may 202421,2321,2321,2321,2321,23-
08 may 202421,1721,1721,1721,1721,17-
07 may 202421,1821,1821,1821,1821,18-
06 may 202421,1121,1121,1121,1121,11-
03 may 202420,8920,8920,8920,8920,89-
02 may 202420,5520,5520,5520,5520,55-
01 may 202420,3520,3520,3520,3520,35-
30 abr 202420,4220,4220,4220,4220,42-
29 abr 202420,7520,7520,7520,7520,75-
26 abr 202420,7820,7820,7820,7820,78-
25 abr 202420,4720,4720,4720,4720,47-
24 abr 202420,5520,5520,5520,5520,55-
23 abr 202420,5620,5620,5620,5620,56-
22 abr 202420,2820,2820,2820,2820,28-
19 abr 202420,0820,0820,0820,0820,08-
18 abr 202420,3920,3920,3920,3920,39-
17 abr 202420,4520,4520,4520,4520,45-
16 abr 202420,6420,6420,6420,6420,64-
15 abr 202420,6320,6320,6320,6320,63-
12 abr 202420,9220,9220,9220,9220,92-
11 abr 202421,2321,2321,2321,2321,23-
10 abr 202420,9920,9920,9920,9920,99-
09 abr 202421,1321,1321,1321,1321,13-
08 abr 202421,1121,1121,1121,1121,11-
05 abr 202421,1421,1421,1421,1421,14-
04 abr 202420,8820,8820,8820,8820,88-
03 abr 202421,2521,2521,2521,2521,25-
02 abr 202421,2621,2621,2621,2621,26-
01 abr 202421,4021,4021,4021,4021,40-
28 mar 202421,3921,3921,3921,3921,39-
27 mar 202421,4021,4021,4021,4021,40-
26 mar 202421,3021,3021,3021,3021,30-
25 mar 202421,3921,3921,3921,3921,39-
22 mar 202421,4721,4721,4721,4721,47-
21 mar 202421,4621,4621,4621,4621,46-
20 mar 202421,3621,3621,3621,3621,36-
19 mar 202421,1621,1621,1621,1621,16-
18 mar 202421,0321,0321,0321,0321,03-
15 mar 202420,8420,8420,8420,8420,84-
14 mar 202421,1221,1221,1221,1221,12-
13 mar 202421,0921,0921,0921,0921,09-
12 mar 202421,1821,1821,1821,1821,18-
11 mar 202420,9320,9320,9320,9320,93-
08 mar 202420,9720,9720,9720,9720,97-
07 mar 202421,1721,1721,1721,1721,17-
06 mar 202420,9320,9320,9320,9320,93-
05 mar 202420,8520,8520,8520,8520,85-
04 mar 202421,1421,1421,1421,1421,14-
01 mar 202421,2921,2921,2921,2921,29-
29 feb 202421,0721,0721,0721,0721,07-
28 feb 202421,0321,0321,0321,0321,03-
27 feb 202421,0821,0821,0821,0821,08-
26 feb 202421,0521,0521,0521,0521,05-
23 feb 202421,0921,0921,0921,0921,09-
22 feb 202421,1121,1121,1121,1121,11-
21 feb 202420,6220,6220,6220,6220,62-
20 feb 202420,6820,6820,6820,6820,68-
16 feb 202420,8220,8220,8220,8220,82-
15 feb 202420,9520,9520,9520,9520,95-
14 feb 202420,9020,9020,9020,9020,90-
13 feb 202420,7220,7220,7220,7220,72-
12 feb 202420,9720,9720,9720,9720,97-
09 feb 202421,0521,0521,0521,0521,05-
08 feb 202420,8920,8920,8920,8920,89-
07 feb 202420,8920,8920,8920,8920,89-
06 feb 202420,6820,6820,6820,6820,68-
05 feb 202420,6820,6820,6820,6820,68-
02 feb 202420,7020,7020,7020,7020,70-
01 feb 202420,3820,3820,3820,3820,38-
31 ene 202420,0920,0920,0920,0920,09-
30 ene 202420,4420,4420,4420,4420,44-
29 ene 202420,4820,4820,4820,4820,48-
26 ene 202420,3020,3020,3020,3020,30-
25 ene 202420,3920,3920,3920,3920,39-
24 ene 202420,3020,3020,3020,3020,30-
23 ene 202420,2820,2820,2820,2820,28-
22 ene 202420,2420,2420,2420,2420,24-
19 ene 202420,1720,1720,1720,1720,17-
18 ene 202419,8619,8619,8619,8619,86-
17 ene 202419,5819,5819,5819,5819,58-
16 ene 202419,6519,6519,6519,6519,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...