Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.914,54 -316,75 (-0,55%)
Fidelity Advisor Equity Growth Fund (FZAFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 27 jun 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 26 jun 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 25 jun 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 24 jun 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 21 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 20 jun 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 18 jun 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 17 jun 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 14 jun 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 13 jun 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 12 jun 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 11 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 10 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 07 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 06 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 05 jun 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 04 jun 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 03 jun 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 31 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 30 may 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 29 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 28 may 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 24 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 23 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 22 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 21 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 20 may 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 17 may 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 16 may 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 15 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 14 may 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 13 may 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 10 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 09 may 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 08 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 07 may 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 06 may 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 03 may 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 02 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 01 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 30 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 29 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 26 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 25 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 24 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 23 abr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 22 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 19 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 18 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 17 abr 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 16 abr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 15 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 12 abr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 11 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 10 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 09 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 08 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 05 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 04 abr 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 03 abr 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 02 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 01 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 28 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 27 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 26 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 25 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 22 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 21 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 20 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 19 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 18 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 15 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 14 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 13 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 12 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 11 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 08 mar 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 07 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 06 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 05 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 04 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 01 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 29 feb 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 28 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 27 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 26 feb 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 23 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 22 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 21 feb 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 20 feb 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 16 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 15 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 14 feb 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 13 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 12 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 09 feb 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 08 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 07 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 06 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| *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.