Mercados españoles cerrados

Fidelity Advisor Focused Emerging Markets Fund (FZAEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,14+0,41 (+1,33%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202430,7330,7330,7330,7330,73-
01 may 202429,9029,9029,9029,9029,90-
30 abr 202429,9129,9129,9129,9129,91-
29 abr 202430,3530,3530,3530,3530,35-
26 abr 202430,1830,1830,1830,1830,18-
25 abr 202429,8529,8529,8529,8529,85-
24 abr 202429,8529,8529,8529,8529,85-
23 abr 202429,6529,6529,6529,6529,65-
22 abr 202429,2529,2529,2529,2529,25-
19 abr 202428,8528,8528,8528,8528,85-
18 abr 202428,9428,9428,9428,9428,94-
17 abr 202428,8228,8228,8228,8228,82-
16 abr 202428,7928,7928,7928,7928,79-
15 abr 202429,1429,1429,1429,1429,14-
12 abr 202429,4029,4029,4029,4029,40-
11 abr 202430,0130,0130,0130,0130,01-
10 abr 202429,8029,8029,8029,8029,80-
09 abr 202429,9929,9929,9929,9929,99-
08 abr 202429,8729,8729,8729,8729,87-
05 abr 202429,8029,8029,8029,8029,80-
04 abr 202429,7229,7229,7229,7229,72-
03 abr 202429,7529,7529,7529,7529,75-
02 abr 202429,7229,7229,7229,7229,72-
01 abr 202429,5129,5129,5129,5129,51-
28 mar 202429,3229,3229,3229,3229,32-
27 mar 202429,1429,1429,1429,1429,14-
26 mar 202429,0929,0929,0929,0929,09-
25 mar 202429,0029,0029,0029,0029,00-
22 mar 202429,0429,0429,0429,0429,04-
21 mar 202429,1829,1829,1829,1829,18-
20 mar 202429,1029,1029,1029,1029,10-
19 mar 202428,6128,6128,6128,6128,61-
18 mar 202428,7728,7728,7728,7728,77-
15 mar 202428,7028,7028,7028,7028,70-
14 mar 202428,9028,9028,9028,9028,90-
13 mar 202429,1029,1029,1029,1029,10-
12 mar 202429,0829,0829,0829,0829,08-
11 mar 202428,6828,6828,6828,6828,68-
08 mar 202428,6228,6228,6228,6228,62-
07 mar 202428,7128,7128,7128,7128,71-
06 mar 202428,5928,5928,5928,5928,59-
05 mar 202428,2128,2128,2128,2128,21-
04 mar 202428,5128,5128,5128,5128,51-
01 mar 202428,3828,3828,3828,3828,38-
29 feb 202427,9427,9427,9427,9427,94-
28 feb 202427,8427,8427,8427,8427,84-
27 feb 202428,2028,2028,2028,2028,20-
26 feb 202428,1628,1628,1628,1628,16-
23 feb 202428,2628,2628,2628,2628,26-
22 feb 202428,3928,3928,3928,3928,39-
21 feb 202428,1028,1028,1028,1028,10-
20 feb 202428,0428,0428,0428,0428,04-
16 feb 202428,0228,0228,0228,0228,02-
15 feb 202427,9127,9127,9127,9127,91-
14 feb 202427,8027,8027,8027,8027,80-
13 feb 202427,4127,4127,4127,4127,41-
12 feb 202427,8627,8627,8627,8627,86-
09 feb 202427,7027,7027,7027,7027,70-
08 feb 202427,6527,6527,6527,6527,65-
07 feb 202427,7827,7827,7827,7827,78-
06 feb 202427,7827,7827,7827,7827,78-
05 feb 202427,1127,1127,1127,1127,11-
02 feb 202426,9926,9926,9926,9926,99-
01 feb 202427,0827,0827,0827,0827,08-
31 ene 202426,7726,7726,7726,7726,77-
30 ene 202426,9226,9226,9226,9226,92-
29 ene 202427,1427,1427,1427,1427,14-
26 ene 202427,2527,2527,2527,2527,25-
25 ene 202427,2527,2527,2527,2527,25-
24 ene 202427,0827,0827,0827,0827,08-
23 ene 202426,8626,8626,8626,8626,86-
22 ene 202426,6326,6326,6326,6326,63-
19 ene 202427,0027,0027,0027,0027,00-
18 ene 202426,6726,6726,6726,6726,67-
17 ene 202426,4226,4226,4226,4226,42-
16 ene 202426,9426,9426,9426,9426,94-
12 ene 202427,6127,6127,6127,6127,61-
11 ene 202427,5527,5527,5527,5527,55-
10 ene 202427,4027,4027,4027,4027,40-
09 ene 202427,4627,4627,4627,4627,46-
08 ene 202427,8527,8527,8527,8527,85-
05 ene 202427,8327,8327,8327,8327,83-
04 ene 202427,8127,8127,8127,8127,81-
03 ene 202427,9127,9127,9127,9127,91-
02 ene 202428,0728,0728,0728,0728,07-
29 dic 202328,4628,4628,4628,4628,46-
28 dic 202328,4028,4028,4028,4028,40-
27 dic 202328,1928,1928,1928,1928,19-
27 dic 20230.011 Dividendo
26 dic 202327,9827,9827,9827,9827,97-
22 dic 202327,7627,7627,7627,7627,75-
21 dic 202328,0028,0028,0028,0027,99-
20 dic 202327,6227,6227,6227,6227,61-
19 dic 202328,0328,0328,0328,0328,02-
18 dic 202327,8427,8427,8427,8427,83-
15 dic 202327,7727,7727,7727,7727,76-
14 dic 202327,8227,8227,8227,8227,81-
13 dic 202327,3827,3827,3827,3827,37-
12 dic 202327,2227,2227,2227,2227,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...