U.S. markets closed
F S&P 500
5,345.75 +0.50 (+0.01%) F Dow Jones
40,012.00 +6.00 (+0.01%) F Nasdaq
18,808.25 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,108.80 +1.70 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.40 -3.50 (-0.14%)
Fidelity International Growth (FIGFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 20 may 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 17 may 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 16 may 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 15 may 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 14 may 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 13 may 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 10 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 09 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 08 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 07 may 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 06 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 03 may 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 02 may 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 01 may 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 30 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 29 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 26 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 25 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 24 abr 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 23 abr 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 22 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 19 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 18 abr 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 17 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 16 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 15 abr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 12 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 11 abr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 10 abr 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 09 abr 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 08 abr 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 05 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 04 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 03 abr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 02 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 01 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 28 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 27 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 mar 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 25 mar 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 22 mar 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 21 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 20 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 19 mar 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 18 mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 15 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 14 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 13 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 12 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 11 mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 08 mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 07 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 06 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 05 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 04 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 01 mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 29 feb 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 28 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 27 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 26 feb 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 23 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 22 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 21 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 20 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 16 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 15 feb 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 14 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 13 feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 12 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 09 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 08 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 07 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 06 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 05 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 02 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 31 ene 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 30 ene 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 29 ene 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 26 ene 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 25 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 24 ene 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 23 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 22 ene 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 19 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 18 ene 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 17 ene 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 16 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 12 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 11 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 10 ene 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 09 ene 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 08 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 05 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 04 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 ene 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 02 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 29 dic 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| 28 dic 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| *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.