Mercados españoles cerrados en 3 hrs 29 min

Fidelity Value Discovery K (FVDKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,20+0,04 (+0,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202436,2036,2036,2036,2036,20-
02 jul 202436,1636,1636,1636,1636,16-
01 jul 202436,0736,0736,0736,0736,07-
28 jun 202436,2436,2436,2436,2436,24-
27 jun 202436,2036,2036,2036,2036,20-
26 jun 202436,2136,2136,2136,2136,21-
25 jun 202436,3136,3136,3136,3136,31-
24 jun 202436,5836,5836,5836,5836,58-
21 jun 202436,2136,2136,2136,2136,21-
20 jun 202436,2336,2336,2336,2336,23-
18 jun 202435,9835,9835,9835,9835,98-
17 jun 202435,9435,9435,9435,9435,94-
14 jun 202435,8035,8035,8035,8035,80-
13 jun 202435,9835,9835,9835,9835,98-
12 jun 202436,1136,1136,1136,1136,11-
11 jun 202436,1136,1136,1136,1136,11-
10 jun 202436,4336,4336,4336,4336,43-
07 jun 202436,3736,3736,3736,3736,37-
06 jun 202436,4836,4836,4836,4836,48-
05 jun 202436,4836,4836,4836,4836,48-
04 jun 202436,5136,5136,5136,5136,51-
03 jun 202436,6436,6436,6436,6436,64-
31 may 202436,8536,8536,8536,8536,85-
30 may 202436,1536,1536,1536,1536,15-
29 may 202435,9435,9435,9435,9435,94-
28 may 202436,3436,3436,3436,3436,34-
24 may 202436,6236,6236,6236,6236,62-
23 may 202436,6136,6136,6136,6136,61-
22 may 202437,1137,1137,1137,1137,11-
21 may 202437,2337,2337,2337,2337,23-
20 may 202437,0937,0937,0937,0937,09-
17 may 202437,3837,3837,3837,3837,38-
16 may 202437,3037,3037,3037,3037,30-
15 may 202437,3437,3437,3437,3437,34-
14 may 202437,1737,1737,1737,1737,17-
13 may 202437,0837,0837,0837,0837,08-
10 may 202437,0937,0937,0937,0937,09-
09 may 202436,8936,8936,8936,8936,89-
08 may 202436,5636,5636,5636,5636,56-
07 may 202436,4836,4836,4836,4836,48-
06 may 202436,3936,3936,3936,3936,39-
03 may 202436,1736,1736,1736,1736,17-
02 may 202436,0736,0736,0736,0736,07-
01 may 202435,9735,9735,9735,9735,97-
30 abr 202436,0836,0836,0836,0836,08-
29 abr 202436,4636,4636,4636,4636,46-
26 abr 202436,3236,3236,3236,3236,32-
25 abr 202436,3936,3936,3936,3936,39-
24 abr 202436,4936,4936,4936,4936,49-
23 abr 202436,5236,5236,5236,5236,52-
22 abr 202436,3736,3736,3736,3736,37-
19 abr 202436,1036,1036,1036,1036,10-
18 abr 202435,6935,6935,6935,6935,69-
17 abr 202435,4935,4935,4935,4935,49-
16 abr 202435,5335,5335,5335,5335,53-
15 abr 202435,7035,7035,7035,7035,70-
12 abr 202435,8135,8135,8135,8135,81-
11 abr 202436,3436,3436,3436,3436,34-
10 abr 202436,4836,4836,4836,4836,48-
09 abr 202436,8636,8636,8636,8636,86-
08 abr 202436,8436,8436,8436,8436,84-
05 abr 202436,8736,8736,8736,8736,87-
04 abr 202436,6636,6636,6636,6636,66-
03 abr 202436,9636,9636,9636,9636,96-
02 abr 202437,0637,0637,0637,0637,06-
01 abr 202437,3237,3237,3237,3237,32-
28 mar 202437,5437,5437,5437,5437,54-
27 mar 202437,4037,4037,4037,4037,40-
26 mar 202436,9036,9036,9036,9036,90-
25 mar 202436,8736,8736,8736,8736,87-
22 mar 202436,8536,8536,8536,8536,85-
21 mar 202436,9836,9836,9836,9836,98-
20 mar 202436,8936,8936,8936,8936,89-
19 mar 202436,6436,6436,6436,6436,64-
18 mar 202436,4836,4836,4836,4836,48-
15 mar 202436,4036,4036,4036,4036,40-
14 mar 202436,4236,4236,4236,4236,42-
13 mar 202436,6536,6536,6536,6536,65-
12 mar 202436,5336,5336,5336,5336,53-
11 mar 202436,5236,5236,5236,5236,52-
08 mar 202436,3436,3436,3436,3436,34-
07 mar 202436,3136,3136,3136,3136,31-
06 mar 202436,1636,1636,1636,1636,16-
05 mar 202435,9735,9735,9735,9735,97-
04 mar 202436,0536,0536,0536,0536,05-
01 mar 202435,8935,8935,8935,8935,89-
29 feb 202435,9735,9735,9735,9735,97-
28 feb 202435,9135,9135,9135,9135,91-
27 feb 202435,8935,8935,8935,8935,89-
26 feb 202435,7435,7435,7435,7435,74-
23 feb 202435,9835,9835,9835,9835,98-
22 feb 202435,8035,8035,8035,8035,80-
21 feb 202435,6235,6235,6235,6235,62-
20 feb 202435,4135,4135,4135,4135,41-
16 feb 202435,3835,3835,3835,3835,38-
15 feb 202435,3835,3835,3835,3835,38-
14 feb 202435,0035,0035,0035,0035,00-
13 feb 202434,8034,8034,8034,8034,80-
12 feb 202435,2335,2335,2335,2335,23-
09 feb 202435,0335,0335,0335,0335,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...