U.S. markets closed

Fidelity SAI International Index (FIONX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.24+0.15 (+1.06%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202414.0914.0914.0914.0914.09-
01 may 202413.9113.9113.9113.9113.91-
30 abr 202413.9513.9513.9513.9513.95-
29 abr 202414.1014.1014.1014.1014.10-
26 abr 202414.0314.0314.0314.0314.03-
25 abr 202413.9513.9513.9513.9513.95-
24 abr 202414.0314.0314.0314.0314.03-
23 abr 202414.0414.0414.0414.0414.04-
22 abr 202413.8713.8713.8713.8713.87-
19 abr 202413.7013.7013.7013.7013.70-
18 abr 202413.7313.7313.7313.7313.73-
17 abr 202413.7413.7413.7413.7413.74-
16 abr 202413.7613.7613.7613.7613.76-
15 abr 202413.9013.9013.9013.9013.90-
12 abr 202413.9513.9513.9513.9513.95-
11 abr 202414.1614.1614.1614.1614.16-
10 abr 202414.1314.1314.1314.1314.13-
09 abr 202414.3114.3114.3114.3114.31-
08 abr 202414.3114.3114.3114.3114.31-
05 abr 202414.2414.2414.2414.2414.24-
04 abr 202414.2014.2014.2014.2014.20-
03 abr 202414.3314.3314.3314.3314.33-
02 abr 202414.2414.2414.2414.2414.24-
01 abr 202414.2914.2914.2914.2914.29-
28 mar 202414.3914.3914.3914.3914.39-
27 mar 202414.4214.4214.4214.4214.42-
26 mar 202414.3514.3514.3514.3514.35-
25 mar 202414.3414.3414.3414.3414.34-
22 mar 202414.3614.3614.3614.3614.36-
21 mar 202414.3914.3914.3914.3914.39-
20 mar 202414.3814.3814.3814.3814.38-
19 mar 202414.2514.2514.2514.2514.25-
18 mar 202414.2214.2214.2214.2214.22-
15 mar 202414.2114.2114.2114.2114.21-
14 mar 202414.2314.2314.2314.2314.23-
13 mar 202414.3214.3214.3214.3214.32-
12 mar 202414.3314.3314.3314.3314.33-
11 mar 202414.2114.2114.2114.2114.21-
08 mar 202414.3014.3014.3014.3014.30-
07 mar 202414.3514.3514.3514.3514.35-
06 mar 202414.1614.1614.1614.1614.16-
05 mar 202414.0114.0114.0114.0114.01-
04 mar 202414.0514.0514.0514.0514.05-
01 mar 202414.0814.0814.0814.0814.08-
29 feb 202413.9213.9213.9213.9213.92-
28 feb 202413.9013.9013.9013.9013.90-
27 feb 202413.9713.9713.9713.9713.97-
26 feb 202413.9513.9513.9513.9513.95-
23 feb 202413.9613.9613.9613.9613.96-
22 feb 202413.9313.9313.9313.9313.93-
21 feb 202413.7913.7913.7913.7913.79-
20 feb 202413.7813.7813.7813.7813.78-
16 feb 202413.7313.7313.7313.7313.73-
15 feb 202413.6913.6913.6913.6913.69-
14 feb 202413.5413.5413.5413.5413.54-
13 feb 202413.4213.4213.4213.4213.42-
12 feb 202413.6213.6213.6213.6213.62-
09 feb 202413.5813.5813.5813.5813.58-
08 feb 202413.5613.5613.5613.5613.56-
07 feb 202413.5613.5613.5613.5613.56-
06 feb 202413.5613.5613.5613.5613.56-
05 feb 202413.4913.4913.4913.4913.49-
02 feb 202413.5413.5413.5413.5413.54-
01 feb 202413.6613.6613.6613.6613.66-
31 ene 202413.5413.5413.5413.5413.54-
30 ene 202413.6013.6013.6013.6013.60-
29 ene 202413.6013.6013.6013.6013.60-
26 ene 202413.5413.5413.5413.5413.54-
25 ene 202413.4713.4713.4713.4713.47-
24 ene 202413.4513.4513.4513.4513.45-
23 ene 202413.3413.3413.3413.3413.34-
22 ene 202413.3713.3713.3713.3713.37-
19 ene 202413.3213.3213.3213.3213.32-
18 ene 202413.3013.3013.3013.3013.30-
17 ene 202413.1913.1913.1913.1913.19-
16 ene 202413.3313.3313.3313.3313.33-
12 ene 202413.5313.5313.5313.5313.53-
11 ene 202413.4713.4713.4713.4713.47-
10 ene 202413.4713.4713.4713.4713.47-
09 ene 202413.4113.4113.4113.4113.41-
08 ene 202413.5113.5113.5113.5113.51-
05 ene 202413.3813.3813.3813.3813.38-
04 ene 202413.3813.3813.3813.3813.38-
03 ene 202413.3313.3313.3313.3313.33-
02 ene 202413.4413.4413.4413.4413.44-
29 dic 202313.5913.5913.5913.5913.59-
28 dic 202313.5713.5713.5713.5713.57-
27 dic 202313.6113.6113.6113.6113.61-
26 dic 202313.4813.4813.4813.4813.48-
22 dic 202313.4513.4513.4513.4513.45-
21 dic 202313.4413.4413.4413.4413.44-
20 dic 202313.2413.2413.2413.2413.24-
19 dic 202313.3713.3713.3713.3713.37-
18 dic 202313.2613.2613.2613.2613.26-
15 dic 202313.2613.2613.2613.2613.26-
15 dic 20230.296 Dividendo
14 dic 202313.6613.6613.6613.6613.36-
13 dic 202313.5513.5513.5513.5513.26-
12 dic 202313.3513.3513.3513.3513.06-
*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...