Mercados españoles abiertos en 3 hrs 20 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
38.329,39 +777,23 (+2,07%) Dólar/Euro
1,0708 +0,0003 (+0,03%) Petróleo Brent
88,42 0,00 (0,00%) Bitcoin EUR
62.248,34 +24,76 (+0,04%)
Fidelity Advisor Mid Cap II Fund (FZAMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 22 abr 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 19 abr 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 18 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 17 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 16 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 15 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 12 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 11 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 10 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 09 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 08 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 05 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 04 abr 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 03 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 02 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 01 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 28 mar 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 27 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 26 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 25 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 22 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 21 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 20 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 19 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 18 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 15 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 14 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 13 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 12 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 11 mar 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 08 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 07 mar 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 06 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 05 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 04 mar 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 01 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 29 feb 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 28 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 27 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 26 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 23 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 22 feb 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 21 feb 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 20 feb 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 16 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 16 feb 2024 | 0 Dividendo | |||||
| 16 feb 2024 | 0.505 Plusvalía | |||||
| 15 feb 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 22,89 | - |
| 14 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,54 | - |
| 13 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,16 | - |
| 12 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,62 | - |
| 09 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,46 | - |
| 08 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,24 | - |
| 07 feb 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,08 | - |
| 06 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 21,94 | - |
| 05 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 21,83 | - |
| 02 feb 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,05 | - |
| 01 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 21,93 | - |
| 31 ene 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 21,55 | - |
| 30 ene 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 21,91 | - |
| 29 ene 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 21,89 | - |
| 26 ene 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 21,69 | - |
| 25 ene 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 21,67 | - |
| 24 ene 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,54 | - |
| 23 ene 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 21,70 | - |
| 22 ene 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 21,77 | - |
| 19 ene 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 21,54 | - |
| 18 ene 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,30 | - |
| 17 ene 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,10 | - |
| 16 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,26 | - |
| 12 ene 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,39 | - |
| 11 ene 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,41 | - |
| 10 ene 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,42 | - |
| 09 ene 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,36 | - |
| 08 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,43 | - |
| 05 ene 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,18 | - |
| 04 ene 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,14 | - |
| 03 ene 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,19 | - |
| 02 ene 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 21,61 | - |
| 29 dic 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 21,72 | - |
| 28 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 21,90 | - |
| 27 dic 2023 | 22,38 | 22,38 | 22,38 | 22,38 | 21,90 | - |
| 26 dic 2023 | 22,35 | 22,35 | 22,35 | 22,35 | 21,87 | - |
| 22 dic 2023 | 22,19 | 22,19 | 22,19 | 22,19 | 21,71 | - |
| 21 dic 2023 | 22,10 | 22,10 | 22,10 | 22,10 | 21,62 | - |
| 20 dic 2023 | 21,81 | 21,81 | 21,81 | 21,81 | 21,34 | - |
| 19 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 21,68 | - |
| 18 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,43 | - |
| 15 dic 2023 | 21,86 | 21,86 | 21,86 | 21,86 | 21,39 | - |
| 15 dic 2023 | 0.115 Dividendo | |||||
| 15 dic 2023 | 0.469 Plusvalía | |||||
| 14 dic 2023 | 22,63 | 22,63 | 22,63 | 22,63 | 21,57 | - |
| 13 dic 2023 | 22,16 | 22,16 | 22,16 | 22,16 | 21,12 | - |
| 12 dic 2023 | 21,77 | 21,77 | 21,77 | 21,77 | 20,75 | - |
| 11 dic 2023 | 21,73 | 21,73 | 21,73 | 21,73 | 20,71 | - |
| 08 dic 2023 | 21,59 | 21,59 | 21,59 | 21,59 | 20,58 | - |
| 07 dic 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 20,45 | - |
| 06 dic 2023 | 21,36 | 21,36 | 21,36 | 21,36 | 20,36 | - |
| 05 dic 2023 | 21,45 | 21,45 | 21,45 | 21,45 | 20,45 | - |
| *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.