Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.036,27 -515,68 (-0,98%)
Fidelity Advisor Women's Leadership Z (FWOZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 02 jul 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 01 jul 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 28 jun 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 27 jun 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 26 jun 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 25 jun 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 24 jun 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 21 jun 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 20 jun 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 18 jun 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 17 jun 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 14 jun 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 14 jun 2024 | 0.02 Dividendo | |||||
| 13 jun 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,61 | - |
| 12 jun 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,67 | - |
| 11 jun 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,55 | - |
| 10 jun 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,57 | - |
| 07 jun 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,50 | - |
| 06 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,56 | - |
| 05 jun 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,57 | - |
| 04 jun 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,38 | - |
| 03 jun 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,46 | - |
| 31 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,51 | - |
| 30 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,33 | - |
| 29 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,39 | - |
| 28 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,57 | - |
| 24 may 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,59 | - |
| 23 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,50 | - |
| 22 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,67 | - |
| 21 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,67 | - |
| 20 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,65 | - |
| 17 may 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,64 | - |
| 16 may 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,64 | - |
| 15 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,68 | - |
| 14 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,51 | - |
| 13 may 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,44 | - |
| 10 may 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,43 | - |
| 09 may 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,42 | - |
| 08 may 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,31 | - |
| 07 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,34 | - |
| 06 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,34 | - |
| 03 may 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,14 | - |
| 02 may 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,93 | - |
| 01 may 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,79 | - |
| 30 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,91 | - |
| 29 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,18 | - |
| 26 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,13 | - |
| 25 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,98 | - |
| 24 abr 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,07 | - |
| 23 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,10 | - |
| 22 abr 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,87 | - |
| 19 abr 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,74 | - |
| 18 abr 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,81 | - |
| 17 abr 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,83 | - |
| 16 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,93 | - |
| 15 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,98 | - |
| 12 abr 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,17 | - |
| 11 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,46 | - |
| 10 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,38 | - |
| 09 abr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,62 | - |
| 08 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,57 | - |
| 05 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,54 | - |
| 04 abr 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,38 | - |
| 03 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,56 | - |
| 02 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,51 | - |
| 01 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,69 | - |
| 28 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,75 | - |
| 27 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,68 | - |
| 26 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,48 | - |
| 25 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,51 | - |
| 22 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,51 | - |
| 21 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,56 | - |
| 20 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,48 | - |
| 19 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,32 | - |
| 18 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,21 | - |
| 15 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,14 | - |
| 14 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,26 | - |
| 13 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,37 | - |
| 12 mar 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,35 | - |
| 11 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,23 | - |
| 08 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,26 | - |
| 07 mar 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,34 | - |
| 06 mar 2024 | 16,16 | 16,16 | 16,16 | 16,16 | 16,14 | - |
| 05 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,04 | - |
| 04 mar 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,21 | - |
| 01 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,19 | - |
| 29 feb 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,04 | - |
| 28 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,94 | - |
| 27 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,98 | - |
| 26 feb 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,92 | - |
| 23 feb 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,97 | - |
| 22 feb 2024 | 15,96 | 15,96 | 15,96 | 15,96 | 15,94 | - |
| 21 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,68 | - |
| 20 feb 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,65 | - |
| 16 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,76 | - |
| 15 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,88 | - |
| 14 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,76 | - |
| 13 feb 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,54 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.