Mercados españoles abiertos en 4 hrs 23 min

Fidelity ZERO Total Market Index (FZROX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,03+0,19 (+1,07%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202418,0318,0318,0318,0318,03-
03 may 202417,8417,8417,8417,8417,84-
02 may 202417,6317,6317,6317,6317,63-
01 may 202417,4517,4517,4517,4517,45-
30 abr 202417,5017,5017,5017,5017,50-
29 abr 202417,7917,7917,7917,7917,79-
26 abr 202417,7217,7217,7217,7217,72-
25 abr 202417,5517,5517,5517,5517,55-
24 abr 202417,6317,6317,6317,6317,63-
23 abr 202417,6317,6317,6317,6317,63-
22 abr 202417,4117,4117,4117,4117,41-
19 abr 202417,2617,2617,2617,2617,26-
18 abr 202417,3917,3917,3917,3917,39-
17 abr 202417,4317,4317,4317,4317,43-
16 abr 202417,5317,5317,5317,5317,53-
15 abr 202417,5817,5817,5817,5817,58-
12 abr 202417,8017,8017,8017,8017,80-
11 abr 202418,0718,0718,0718,0718,07-
10 abr 202417,9417,9417,9417,9417,94-
09 abr 202418,1418,1418,1418,1418,14-
08 abr 202418,1118,1118,1118,1118,11-
05 abr 202418,1018,1018,1018,1018,10-
04 abr 202417,9117,9117,9117,9117,91-
03 abr 202418,1318,1318,1318,1318,13-
02 abr 202418,1018,1018,1018,1018,10-
01 abr 202418,2518,2518,2518,2518,25-
28 mar 202418,3018,3018,3018,3018,30-
27 mar 202418,2718,2718,2718,2718,27-
26 mar 202418,1018,1018,1018,1018,10-
25 mar 202418,1418,1418,1418,1418,14-
22 mar 202418,1918,1918,1918,1918,19-
21 mar 202418,2418,2418,2418,2418,24-
20 mar 202418,1618,1618,1618,1618,16-
19 mar 202417,9817,9817,9817,9817,98-
18 mar 202417,8817,8817,8817,8817,88-
15 mar 202417,7817,7817,7817,7817,78-
14 mar 202417,8917,8917,8917,8917,89-
13 mar 202417,9617,9617,9617,9617,96-
12 mar 202417,9917,9917,9917,9917,99-
11 mar 202417,8117,8117,8117,8117,81-
08 mar 202417,8417,8417,8417,8417,84-
07 mar 202417,9517,9517,9517,9517,95-
06 mar 202417,7617,7617,7617,7617,76-
05 mar 202417,6617,6617,6617,6617,66-
04 mar 202417,8517,8517,8517,8517,85-
01 mar 202417,8717,8717,8717,8717,87-
29 feb 202417,7317,7317,7317,7317,73-
28 feb 202417,6317,6317,6317,6317,63-
27 feb 202417,6617,6617,6617,6617,66-
26 feb 202417,6117,6117,6117,6117,61-
23 feb 202417,6617,6617,6617,6617,66-
22 feb 202417,6517,6517,6517,6517,65-
21 feb 202417,3017,3017,3017,3017,30-
20 feb 202417,3017,3017,3017,3017,30-
16 feb 202417,4117,4117,4117,4117,41-
15 feb 202417,5017,5017,5017,5017,50-
14 feb 202417,3817,3817,3817,3817,38-
13 feb 202417,1817,1817,1817,1817,18-
12 feb 202417,4617,4617,4617,4617,46-
09 feb 202417,4517,4517,4517,4517,45-
08 feb 202417,3317,3317,3317,3317,33-
07 feb 202417,2917,2917,2917,2917,29-
06 feb 202417,1617,1617,1617,1617,16-
05 feb 202417,1117,1117,1117,1117,11-
02 feb 202417,1817,1817,1817,1817,18-
01 feb 202417,0217,0217,0217,0217,02-
31 ene 202416,8116,8116,8116,8116,81-
30 ene 202417,1017,1017,1017,1017,10-
29 ene 202417,1217,1217,1217,1217,12-
26 ene 202416,9716,9716,9716,9716,97-
25 ene 202416,9816,9816,9816,9816,98-
24 ene 202416,8916,8916,8916,8916,89-
23 ene 202416,8916,8916,8916,8916,89-
22 ene 202416,8616,8616,8616,8616,86-
19 ene 202416,7916,7916,7916,7916,79-
18 ene 202416,5916,5916,5916,5916,59-
17 ene 202416,4516,4516,4516,4516,45-
16 ene 202416,5416,5416,5416,5416,54-
12 ene 202416,6116,6116,6116,6116,61-
11 ene 202416,6116,6116,6116,6116,61-
10 ene 202416,6316,6316,6316,6316,63-
09 ene 202416,5416,5416,5416,5416,54-
08 ene 202416,5716,5716,5716,5716,57-
05 ene 202416,3316,3316,3316,3316,33-
04 ene 202416,3016,3016,3016,3016,30-
03 ene 202416,3516,3516,3516,3516,35-
02 ene 202416,5216,5216,5216,5216,52-
29 dic 202316,6216,6216,6216,6216,62-
28 dic 202316,6916,6916,6916,6916,69-
27 dic 202316,6916,6916,6916,6916,69-
27 dic 20230.004 Dividendo
26 dic 202316,6616,6616,6616,6616,66-
22 dic 202316,5816,5816,5816,5816,58-
21 dic 202316,5416,5416,5416,5416,54-
20 dic 202316,3616,3616,3616,3616,36-
19 dic 202316,6116,6116,6116,6116,61-
18 dic 202316,4916,4916,4916,4916,49-
15 dic 202316,4316,4316,4316,4316,43-
15 dic 20230.222 Dividendo
14 dic 202316,6716,6716,6716,6716,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...