U.S. markets open in 4 hours 31 minutes
F S&P 500
5,571.25 +2.50 (+0.04%) F Dow Jones
39,726.00 +38.00 (+0.10%) F Nasdaq
20,277.50 +22.25 (+0.11%) E-mini Russell 2000 Index Futur
2,057.20 +2.20 (+0.11%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,353.20 +19.80 (+0.85%)
Fidelity Advisor Europe M (FHJVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 01 jul 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 28 jun 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 27 jun 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 26 jun 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 25 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 24 jun 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 21 jun 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 20 jun 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 18 jun 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 17 jun 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 14 jun 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 13 jun 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 jun 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 11 jun 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 10 jun 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 07 jun 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 06 jun 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 05 jun 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 04 jun 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 03 jun 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 31 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 30 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 29 may 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 28 may 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 24 may 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 23 may 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 22 may 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 21 may 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 20 may 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 17 may 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 16 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 15 may 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 14 may 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 13 may 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 10 may 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 09 may 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 08 may 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 07 may 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 06 may 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 03 may 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 02 may 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 01 may 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 30 abr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 29 abr 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 26 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 25 abr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 24 abr 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 23 abr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 22 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 19 abr 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 18 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 17 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 16 abr 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 15 abr 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 12 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 11 abr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 10 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 09 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 08 abr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 05 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 04 abr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 03 abr 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 02 abr 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 01 abr 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 28 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 27 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 26 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 25 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 22 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 21 mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 20 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 19 mar 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 18 mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 15 mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 14 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 13 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 12 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 11 mar 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 08 mar 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 07 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 06 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 05 mar 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 04 mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 01 mar 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 29 feb 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 28 feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 27 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 26 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 23 feb 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 22 feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 21 feb 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 20 feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 16 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 15 feb 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 14 feb 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 13 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 12 feb 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 09 feb 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 08 feb 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.