Fidelity International Discovery (FIGRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 27 jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 26 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 25 jun 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | - |
| 24 jun 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 21 jun 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 20 jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| 18 jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 17 jun 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 14 jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 13 jun 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| 12 jun 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| 11 jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 10 jun 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | - |
| 07 jun 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | - |
| 06 jun 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | - |
| 05 jun 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 04 jun 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 03 jun 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 31 may 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 30 may 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 29 may 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 28 may 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 24 may 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 23 may 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 22 may 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 21 may 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 20 may 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 17 may 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 16 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 15 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 14 may 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 13 may 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 10 may 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 09 may 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 08 may 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 07 may 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 06 may 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 03 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 02 may 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 01 may 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 30 abr 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 29 abr 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 26 abr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 25 abr 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 24 abr 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 23 abr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 22 abr 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 19 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 18 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 17 abr 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 16 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 15 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 12 abr 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 11 abr 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 10 abr 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 09 abr 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 08 abr 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 05 abr 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 04 abr 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 03 abr 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 02 abr 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 01 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 28 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 27 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 26 mar 2024 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - |
| 25 mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 22 mar 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 21 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 20 mar 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - |
| 19 mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 18 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 15 mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 14 mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 13 mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 12 mar 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 11 mar 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 08 mar 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 07 mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 06 mar 2024 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | - |
| 05 mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 04 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 01 mar 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 29 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 28 feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 27 feb 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 26 feb 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 23 feb 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 22 feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 21 feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 20 feb 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 16 feb 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 15 feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 14 feb 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 13 feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 12 feb 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 09 feb 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | - |
| 08 feb 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 07 feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 06 feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| *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.