Mercados españoles abiertos en 1 hr 32 mins

Fidelity Advisor Diversified Stock Fund (FZACX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,75+0,44 (+1,21%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202436,7536,7536,7536,7536,75-
01 may 202436,3136,3136,3136,3136,31-
30 abr 202436,4536,4536,4536,4536,45-
29 abr 202437,0637,0637,0637,0637,06-
26 abr 202437,0837,0837,0837,0837,08-
25 abr 202436,5236,5236,5236,5236,52-
24 abr 202436,7336,7336,7336,7336,73-
23 abr 202436,8336,8336,8336,8336,83-
22 abr 202436,2336,2336,2336,2336,23-
19 abr 202435,8635,8635,8635,8635,86-
18 abr 202436,4036,4036,4036,4036,40-
17 abr 202436,5536,5536,5536,5536,55-
16 abr 202436,8336,8336,8336,8336,83-
15 abr 202436,8236,8236,8236,8236,82-
12 abr 202437,3137,3137,3137,3137,31-
11 abr 202437,9137,9137,9137,9137,91-
10 abr 202437,6837,6837,6837,6837,68-
09 abr 202437,9337,9337,9337,9337,93-
08 abr 202438,0438,0438,0438,0438,04-
05 abr 202438,0838,0838,0838,0838,08-
04 abr 202437,4737,4737,4737,4737,47-
03 abr 202437,9537,9537,9537,9537,95-
02 abr 202437,7937,7937,7937,7937,79-
01 abr 202438,0738,0738,0738,0738,07-
28 mar 202438,0938,0938,0938,0938,09-
27 mar 202438,1138,1138,1138,1138,11-
26 mar 202437,8837,8837,8837,8837,88-
25 mar 202437,9537,9537,9537,9537,95-
22 mar 202438,0938,0938,0938,0938,09-
21 mar 202438,1238,1238,1238,1238,12-
20 mar 202437,8637,8637,8637,8637,86-
19 mar 202437,4637,4637,4637,4637,46-
18 mar 202437,2437,2437,2437,2437,24-
15 mar 202437,0337,0337,0337,0337,03-
14 mar 202437,3737,3737,3737,3737,37-
13 mar 202437,4537,4537,4537,4537,45-
12 mar 202437,4937,4937,4937,4937,49-
11 mar 202436,9236,9236,9236,9236,92-
08 mar 202437,2037,2037,2037,2037,20-
07 mar 202437,6237,6237,6237,6237,62-
06 mar 202437,1137,1137,1137,1137,11-
05 mar 202436,8536,8536,8536,8536,85-
04 mar 202437,2637,2637,2637,2637,26-
01 mar 202437,1837,1837,1837,1837,18-
29 feb 202436,7536,7536,7536,7536,75-
28 feb 202436,4836,4836,4836,4836,48-
27 feb 202436,5236,5236,5236,5236,52-
26 feb 202436,4736,4736,4736,4736,47-
23 feb 202436,5536,5536,5536,5536,55-
22 feb 202436,5436,5436,5436,5436,54-
21 feb 202435,5435,5435,5435,5435,54-
20 feb 202435,5435,5435,5435,5435,54-
16 feb 202435,8935,8935,8935,8935,89-
15 feb 202436,1036,1036,1036,1036,10-
14 feb 202435,9735,9735,9735,9735,97-
13 feb 202435,4435,4435,4435,4435,44-
12 feb 202435,9535,9535,9535,9535,95-
09 feb 202436,0136,0136,0136,0136,01-
08 feb 202435,7035,7035,7035,7035,70-
07 feb 202435,6035,6035,6035,6035,60-
06 feb 202435,2135,2135,2135,2135,21-
05 feb 202435,1435,1435,1435,1435,14-
02 feb 202435,2435,2435,2435,2435,24-
01 feb 202434,6034,6034,6034,6034,60-
31 ene 202434,0734,0734,0734,0734,07-
30 ene 202434,6234,6234,6234,6234,62-
29 ene 202434,7034,7034,7034,7034,70-
26 ene 202434,3534,3534,3534,3534,35-
25 ene 202434,3334,3334,3334,3334,33-
24 ene 202434,1534,1534,1534,1534,15-
23 ene 202433,9933,9933,9933,9933,99-
22 ene 202433,9433,9433,9433,9433,94-
19 ene 202433,8733,8733,8733,8733,87-
18 ene 202433,4033,4033,4033,4033,40-
17 ene 202433,0733,0733,0733,0733,07-
16 ene 202433,2333,2333,2333,2333,23-
12 ene 202433,3633,3633,3633,3633,36-
11 ene 202433,3433,3433,3433,3433,34-
10 ene 202433,2533,2533,2533,2533,25-
09 ene 202432,9832,9832,9832,9832,98-
08 ene 202432,9832,9832,9832,9832,98-
05 ene 202432,5032,5032,5032,5032,50-
04 ene 202432,3932,3932,3932,3932,39-
03 ene 202432,4432,4432,4432,4432,44-
02 ene 202432,7632,7632,7632,7632,76-
29 dic 202333,1633,1633,1633,1633,16-
28 dic 202333,2433,2433,2433,2433,24-
27 dic 202333,2233,2233,2233,2233,22-
26 dic 202333,1733,1733,1733,1733,17-
22 dic 202333,0433,0433,0433,0433,04-
21 dic 202333,0033,0033,0033,0033,00-
20 dic 202332,6132,6132,6132,6132,61-
19 dic 202333,1133,1133,1133,1133,11-
18 dic 202332,9232,9232,9232,9232,92-
15 dic 202332,7332,7332,7332,7332,73-
15 dic 20230.174 Dividendo
15 dic 20230.95 Plusvalía
14 dic 202333,7733,7733,7733,7732,65-
13 dic 202333,6533,6533,6533,6532,53-
12 dic 202333,3533,3533,3533,3532,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...