Mercados españoles cerrados

Fidelity Nasdaq Composite Index ETF (ONEQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
64,34-0,01 (-0,02%)
Al cierre: 04:00PM EDT
63,68 -0,66 (-1,03%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202464,6464,7564,1864,3464,34278.800
09 may 202464,2264,4464,0064,3564,35196.200
08 may 202463,9664,3663,8064,2064,20145.600
07 may 202464,4464,5964,2064,3164,31180.700
06 may 202463,9264,4463,8164,4464,44238.100
03 may 202463,4763,8063,2463,6663,66353.500
02 may 202462,1162,4661,5162,4262,42195.700
01 may 202461,6662,7261,2561,4061,40210.700
30 abr 202462,6662,8961,6161,7761,77289.500
29 abr 202463,0663,0962,5862,8962,89246.500
26 abr 202462,3962,9362,1962,7962,79283.000
25 abr 202460,5561,6060,4661,4961,49227.000
24 abr 202462,1862,4061,5961,9561,95121.900
23 abr 202461,1261,9661,0261,7961,79230.300
22 abr 202460,6361,2260,1160,8360,83518.500
19 abr 202461,1761,4159,9860,1860,18578.000
18 abr 202461,9362,1661,3761,5161,51156.300
17 abr 202462,7962,8361,6561,7761,77226.000
16 abr 202462,4562,8662,2962,4062,40477.500
15 abr 202464,0964,1762,4662,5862,58476.700
12 abr 202464,1664,3563,5163,7063,70220.700
11 abr 202463,9464,8563,5864,7064,70181.900
10 abr 202463,3063,8263,2563,6963,69217.500
09 abr 202464,3264,3763,5864,1764,17183.000
08 abr 202464,0864,2763,8564,0464,04132.300
05 abr 202463,4064,2863,3963,9063,90314.800
04 abr 202464,6364,8563,2263,2663,26249.100
03 abr 202463,6864,3663,6864,1464,14177.300
02 abr 202463,8963,9863,5463,9263,92237.000
01 abr 202464,5764,9064,2664,5164,51288.700
28 mar 202464,5764,6364,3564,4064,40217.600
27 mar 202464,5864,6564,1364,5264,52263.700
26 mar 202464,8064,8464,2364,2864,28155.500
25 mar 202464,4664,7164,1964,5364,53248.900
22 mar 202464,5164,8164,3964,6864,68149.900
21 mar 202465,0065,0964,5364,5564,55250.300
20 mar 202463,8064,5063,4864,4764,47267.300
19 mar 202463,0863,7562,8263,6563,65233.200
18 mar 202463,5163,9663,3163,3363,33236.200
15 mar 202463,1963,1962,6862,8362,83215.900
15 mar 20240.112 Dividendo
14 mar 202464,0264,0263,2663,5763,46158.200
13 mar 202464,0064,0363,6563,7563,64159.300
12 mar 202463,5364,1763,0464,1164,00181.000
11 mar 202463,2963,4363,0063,2563,14195.600
08 mar 202464,3764,8563,2963,4763,36344.300
07 mar 202463,6064,2763,4464,1164,00190.800
06 mar 202463,3763,5362,9163,2063,09169.400
05 mar 202463,4863,5162,5262,8062,69276.100
04 mar 202464,1764,2063,8063,9263,81234.000
01 mar 202463,4564,3063,4564,1063,99241.800
29 feb 202463,2463,5262,7563,4563,34157.500
28 feb 202462,9863,0462,6962,8462,73118.400
27 feb 202463,0563,2062,7563,1062,99218.700
26 feb 202463,2263,2262,9263,0162,90205.700
23 feb 202463,4463,6062,8463,0962,98273.600
22 feb 202462,6363,3062,5263,1563,04416.800
21 feb 202461,2561,4760,9061,4261,31266.800
20 feb 202461,9461,9961,0861,6961,58220.500
16 feb 202462,7462,8362,1062,2562,14138.300
15 feb 202462,6562,7462,1762,7462,63167.100
14 feb 202462,2262,5461,8262,5462,43282.100
13 feb 202461,6262,1561,3061,8261,71382.500
12 feb 202463,0263,3862,7162,8862,77278.300
09 feb 202462,5063,0662,3663,0362,92210.200
08 feb 202462,1662,3262,0062,2662,15274.100
07 feb 202461,8862,1561,6462,1162,00216.500
06 feb 202461,5961,6561,1261,5061,39263.100
05 feb 202461,6361,6360,9261,5561,44223.300
02 feb 202460,7561,7260,5561,5961,48436.000
01 feb 202460,0360,5259,8960,5260,41420.100
31 ene 202460,4460,6959,7159,7159,60378.400
30 ene 202461,5661,5660,9861,1060,99164.300
29 ene 202460,9961,5860,8561,5861,47362.300
26 ene 202460,9461,2060,7960,9160,80228.000
25 ene 202461,2361,4760,8261,1961,08232.200
24 ene 202461,3661,6060,9861,0060,89303.400
23 ene 202460,7460,8360,4360,8060,69184.100
22 ene 202460,6860,8760,4360,6060,49281.900
19 ene 202459,6860,3559,4360,3460,23334.000
18 ene 202459,0459,3758,7759,3459,24168.500
17 ene 202458,4558,6157,9558,5658,46243.400
16 ene 202458,9659,1858,5758,9058,80304.900
12 ene 202459,1359,3058,8259,0358,93213.200
11 ene 202459,1359,3558,3259,0258,92296.400
10 ene 202458,6559,1458,5159,0258,92283.300
09 ene 202458,1558,7457,9958,5758,47761.900
08 ene 202457,4358,5257,4058,4358,33301.300
05 ene 202457,1257,6557,0557,2057,10361.500
04 ene 202457,3357,7057,1857,2457,14314.500
03 ene 202457,8257,9257,4557,5557,45283.900
02 ene 202458,6058,6657,8558,1458,04526.000
29 dic 202359,5559,6058,9159,2459,14205.300
28 dic 202359,4859,7559,4559,5159,41203.200
28 dic 20230.016 Dividendo
27 dic 202359,5059,5759,3259,4259,30205.800
26 dic 202359,2759,5159,1859,4659,34167.100
22 dic 202359,2059,3258,8359,1459,02207.900
21 dic 202358,8759,0058,4459,0058,88251.700
20 dic 202359,1459,4258,2658,2658,14408.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...