Mercados españoles cerrados en 9 mins

Fidelity Series Opportunistic Insights Fund (FVWSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,42+0,03 (+0,13%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 2024------
10 may 202422,4222,4222,4222,4222,42-
09 may 202422,3922,3922,3922,3922,39-
08 may 202422,3122,3122,3122,3122,31-
07 may 202422,2722,2722,2722,2722,27-
06 may 202422,2422,2422,2422,2422,24-
03 may 202421,8821,8821,8821,8821,88-
02 may 202421,5921,5921,5921,5921,59-
01 may 202421,3421,3421,3421,3421,34-
30 abr 202421,3521,3521,3521,3521,35-
29 abr 202421,6721,6721,6721,6721,67-
26 abr 202421,7221,7221,7221,7221,72-
25 abr 202421,4121,4121,4121,4121,41-
24 abr 202421,6821,6821,6821,6821,68-
23 abr 202421,7921,7921,7921,7921,79-
22 abr 202421,4521,4521,4521,4521,45-
19 abr 202421,2421,2421,2421,2421,24-
18 abr 202421,6721,6721,6721,6721,67-
17 abr 202421,6921,6921,6921,6921,69-
16 abr 202421,8621,8621,8621,8621,86-
15 abr 202421,8721,8721,8721,8721,87-
12 abr 202422,1622,1622,1622,1622,16-
11 abr 202422,5322,5322,5322,5322,53-
10 abr 202422,3322,3322,3322,3322,33-
09 abr 202422,4122,4122,4122,4122,41-
08 abr 202422,4922,4922,4922,4922,49-
05 abr 202422,5722,5722,5722,5722,57-
04 abr 202422,1822,1822,1822,1822,18-
03 abr 202422,4322,4322,4322,4322,43-
02 abr 202422,2822,2822,2822,2822,28-
01 abr 202422,4022,4022,4022,4022,40-
28 mar 202422,3622,3622,3622,3622,36-
27 mar 202422,3922,3922,3922,3922,39-
26 mar 202422,3522,3522,3522,3522,35-
25 mar 202422,4422,4422,4422,4422,44-
22 mar 202422,5322,5322,5322,5322,53-
21 mar 202422,4922,4922,4922,4922,49-
20 mar 202422,4122,4122,4122,4122,41-
19 mar 202422,1622,1622,1622,1622,16-
18 mar 202422,0522,0522,0522,0522,05-
15 mar 202421,8621,8621,8621,8621,86-
14 mar 202421,9921,9921,9921,9921,99-
13 mar 202422,0422,0422,0422,0422,04-
12 mar 202422,0622,0622,0622,0622,06-
11 mar 202421,6721,6721,6721,6721,67-
08 mar 202421,9021,9021,9021,9021,90-
07 mar 202422,1422,1422,1422,1422,14-
06 mar 202421,8221,8221,8221,8221,82-
05 mar 202421,6621,6621,6621,6621,66-
04 mar 202421,9321,9321,9321,9321,93-
01 mar 202421,9521,9521,9521,9521,95-
29 feb 202421,6621,6621,6621,6621,66-
28 feb 202421,5021,5021,5021,5021,50-
27 feb 202421,5621,5621,5621,5621,56-
26 feb 202421,5221,5221,5221,5221,52-
23 feb 202421,5621,5621,5621,5621,56-
22 feb 202421,5521,5521,5521,5521,55-
21 feb 202420,9020,9020,9020,9020,90-
20 feb 202420,9520,9520,9520,9520,95-
16 feb 202421,1321,1321,1321,1321,13-
15 feb 202421,2521,2521,2521,2521,25-
14 feb 202421,1321,1321,1321,1321,13-
13 feb 202420,8220,8220,8220,8220,82-
12 feb 202421,0921,0921,0921,0921,09-
09 feb 202421,1521,1521,1521,1521,15-
08 feb 202420,9920,9920,9920,9920,99-
07 feb 202420,9520,9520,9520,9520,95-
06 feb 202420,6620,6620,6620,6620,66-
05 feb 202420,7220,7220,7220,7220,72-
02 feb 202420,7720,7720,7720,7720,77-
01 feb 202420,1020,1020,1020,1020,10-
31 ene 202419,8219,8219,8219,8219,82-
30 ene 202420,1920,1920,1920,1920,19-
29 ene 202420,1620,1620,1620,1620,16-
26 ene 202419,9819,9819,9819,9819,98-
25 ene 202419,9519,9519,9519,9519,95-
24 ene 202419,8419,8419,8419,8419,84-
23 ene 202419,6919,6919,6919,6919,69-
22 ene 202419,6319,6319,6319,6319,63-
19 ene 202419,5819,5819,5819,5819,58-
18 ene 202419,3119,3119,3119,3119,31-
17 ene 202419,1119,1119,1119,1119,11-
16 ene 202419,1919,1919,1919,1919,19-
12 ene 202419,2419,2419,2419,2419,24-
11 ene 202419,1819,1819,1819,1819,18-
10 ene 202419,1319,1319,1319,1319,13-
09 ene 202418,9518,9518,9518,9518,95-
08 ene 202418,9318,9318,9318,9318,93-
05 ene 202418,6418,6418,6418,6418,64-
04 ene 202418,5818,5818,5818,5818,58-
03 ene 202418,6218,6218,6218,6218,62-
02 ene 202418,6918,6918,6918,6918,69-
29 dic 202318,8618,8618,8618,8618,86-
28 dic 202318,9318,9318,9318,9318,93-
27 dic 202318,9318,9318,9318,9318,93-
26 dic 202318,8718,8718,8718,8718,87-
22 dic 202318,8118,8118,8118,8118,81-
21 dic 202318,7818,7818,7818,7818,78-
20 dic 202318,6118,6118,6118,6118,61-
19 dic 202318,8518,8518,8518,8518,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...