Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.649,93 +898,51 (+1,53%)
Fidelity International Discovery Fund (FZAIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 47,59 | 47,59 | 47,59 | 47,59 | 47,59 | - |
| 25 abr 2024 | 47,28 | 47,28 | 47,28 | 47,28 | 47,28 | - |
| 24 abr 2024 | 47,58 | 47,58 | 47,58 | 47,58 | 47,58 | - |
| 23 abr 2024 | 47,55 | 47,55 | 47,55 | 47,55 | 47,55 | - |
| 22 abr 2024 | 46,87 | 46,87 | 46,87 | 46,87 | 46,87 | - |
| 19 abr 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | - |
| 18 abr 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
| 17 abr 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
| 16 abr 2024 | 47,05 | 47,05 | 47,05 | 47,05 | 47,05 | - |
| 15 abr 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
| 12 abr 2024 | 47,53 | 47,53 | 47,53 | 47,53 | 47,53 | - |
| 11 abr 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
| 10 abr 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
| 09 abr 2024 | 48,55 | 48,55 | 48,55 | 48,55 | 48,55 | - |
| 08 abr 2024 | 48,77 | 48,77 | 48,77 | 48,77 | 48,77 | - |
| 05 abr 2024 | 48,59 | 48,59 | 48,59 | 48,59 | 48,59 | - |
| 04 abr 2024 | 48,30 | 48,30 | 48,30 | 48,30 | 48,30 | - |
| 03 abr 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
| 02 abr 2024 | 48,50 | 48,50 | 48,50 | 48,50 | 48,50 | - |
| 01 abr 2024 | 48,67 | 48,67 | 48,67 | 48,67 | 48,67 | - |
| 28 mar 2024 | 48,93 | 48,93 | 48,93 | 48,93 | 48,93 | - |
| 27 mar 2024 | 48,99 | 48,99 | 48,99 | 48,99 | 48,99 | - |
| 26 mar 2024 | 48,95 | 48,95 | 48,95 | 48,95 | 48,95 | - |
| 25 mar 2024 | 48,84 | 48,84 | 48,84 | 48,84 | 48,84 | - |
| 22 mar 2024 | 48,90 | 48,90 | 48,90 | 48,90 | 48,90 | - |
| 21 mar 2024 | 49,02 | 49,02 | 49,02 | 49,02 | 49,02 | - |
| 20 mar 2024 | 48,82 | 48,82 | 48,82 | 48,82 | 48,82 | - |
| 19 mar 2024 | 48,32 | 48,32 | 48,32 | 48,32 | 48,32 | - |
| 18 mar 2024 | 48,20 | 48,20 | 48,20 | 48,20 | 48,20 | - |
| 15 mar 2024 | 48,04 | 48,04 | 48,04 | 48,04 | 48,04 | - |
| 14 mar 2024 | 48,17 | 48,17 | 48,17 | 48,17 | 48,17 | - |
| 13 mar 2024 | 48,33 | 48,33 | 48,33 | 48,33 | 48,33 | - |
| 12 mar 2024 | 48,42 | 48,42 | 48,42 | 48,42 | 48,42 | - |
| 11 mar 2024 | 47,86 | 47,86 | 47,86 | 47,86 | 47,86 | - |
| 08 mar 2024 | 48,27 | 48,27 | 48,27 | 48,27 | 48,27 | - |
| 07 mar 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 48,70 | - |
| 06 mar 2024 | 47,96 | 47,96 | 47,96 | 47,96 | 47,96 | - |
| 05 mar 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | - |
| 04 mar 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
| 01 mar 2024 | 47,61 | 47,61 | 47,61 | 47,61 | 47,61 | - |
| 29 feb 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
| 28 feb 2024 | 46,84 | 46,84 | 46,84 | 46,84 | 46,84 | - |
| 27 feb 2024 | 47,02 | 47,02 | 47,02 | 47,02 | 47,02 | - |
| 26 feb 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
| 23 feb 2024 | 46,96 | 46,96 | 46,96 | 46,96 | 46,96 | - |
| 22 feb 2024 | 46,97 | 46,97 | 46,97 | 46,97 | 46,97 | - |
| 21 feb 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
| 20 feb 2024 | 46,16 | 46,16 | 46,16 | 46,16 | 46,16 | - |
| 16 feb 2024 | 46,03 | 46,03 | 46,03 | 46,03 | 46,03 | - |
| 15 feb 2024 | 45,93 | 45,93 | 45,93 | 45,93 | 45,93 | - |
| 14 feb 2024 | 45,49 | 45,49 | 45,49 | 45,49 | 45,49 | - |
| 13 feb 2024 | 44,93 | 44,93 | 44,93 | 44,93 | 44,93 | - |
| 12 feb 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
| 09 feb 2024 | 45,56 | 45,56 | 45,56 | 45,56 | 45,56 | - |
| 08 feb 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
| 07 feb 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 45,17 | - |
| 06 feb 2024 | 44,95 | 44,95 | 44,95 | 44,95 | 44,95 | - |
| 05 feb 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
| 02 feb 2024 | 44,83 | 44,83 | 44,83 | 44,83 | 44,83 | - |
| 01 feb 2024 | 45,13 | 45,13 | 45,13 | 45,13 | 45,13 | - |
| 31 ene 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
| 30 ene 2024 | 44,84 | 44,84 | 44,84 | 44,84 | 44,84 | - |
| 29 ene 2024 | 44,75 | 44,75 | 44,75 | 44,75 | 44,75 | - |
| 26 ene 2024 | 44,52 | 44,52 | 44,52 | 44,52 | 44,52 | - |
| 25 ene 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
| 24 ene 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
| 23 ene 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
| 22 ene 2024 | 44,04 | 44,04 | 44,04 | 44,04 | 44,04 | - |
| 19 ene 2024 | 43,93 | 43,93 | 43,93 | 43,93 | 43,93 | - |
| 18 ene 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
| 17 ene 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
| 16 ene 2024 | 43,46 | 43,46 | 43,46 | 43,46 | 43,46 | - |
| 12 ene 2024 | 43,99 | 43,99 | 43,99 | 43,99 | 43,99 | - |
| 11 ene 2024 | 43,68 | 43,68 | 43,68 | 43,68 | 43,68 | - |
| 10 ene 2024 | 43,62 | 43,62 | 43,62 | 43,62 | 43,62 | - |
| 09 ene 2024 | 43,34 | 43,34 | 43,34 | 43,34 | 43,34 | - |
| 08 ene 2024 | 43,67 | 43,67 | 43,67 | 43,67 | 43,67 | - |
| 05 ene 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
| 04 ene 2024 | 43,19 | 43,19 | 43,19 | 43,19 | 43,19 | - |
| 03 ene 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
| 02 ene 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
| 29 dic 2023 | 44,14 | 44,14 | 44,14 | 44,14 | 44,14 | - |
| 28 dic 2023 | 44,15 | 44,15 | 44,15 | 44,15 | 44,15 | - |
| 27 dic 2023 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
| 26 dic 2023 | 43,81 | 43,81 | 43,81 | 43,81 | 43,81 | - |
| 22 dic 2023 | 43,70 | 43,70 | 43,70 | 43,70 | 43,70 | - |
| 21 dic 2023 | 43,64 | 43,64 | 43,64 | 43,64 | 43,64 | - |
| 20 dic 2023 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
| 19 dic 2023 | 43,39 | 43,39 | 43,39 | 43,39 | 43,39 | - |
| 18 dic 2023 | 43,06 | 43,06 | 43,06 | 43,06 | 43,06 | - |
| 15 dic 2023 | 43,01 | 43,01 | 43,01 | 43,01 | 43,01 | - |
| 14 dic 2023 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
| 13 dic 2023 | 43,04 | 43,04 | 43,04 | 43,04 | 43,04 | - |
| 12 dic 2023 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
| 11 dic 2023 | 42,35 | 42,35 | 42,35 | 42,35 | 42,35 | - |
| 08 dic 2023 | 42,18 | 42,18 | 42,18 | 42,18 | 42,18 | - |
| 08 dic 2023 | 0.896 Dividendo | |||||
| 07 dic 2023 | 42,89 | 42,89 | 42,89 | 42,89 | 41,99 | - |
| 06 dic 2023 | 42,76 | 42,76 | 42,76 | 42,76 | 41,87 | - |
| 05 dic 2023 | 42,74 | 42,74 | 42,74 | 42,74 | 41,85 | - |
| *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.