U.S. markets open in 4 hours 8 minutes
F S&P 500
5,547.00 +10.00 (+0.18%) F Dow Jones
39,527.00 +1.00 (+0.00%) F Nasdaq
20,035.25 +63.00 (+0.32%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.30 +0.47 (+0.58%) Oro
2,328.30 -2.50 (-0.11%)
Fidelity Advisor Emerging Asia Z (FIQPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 24 jun 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 21 jun 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 20 jun 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 18 jun 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 17 jun 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 14 jun 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 13 jun 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 12 jun 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 11 jun 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 10 jun 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 07 jun 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 06 jun 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 05 jun 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 04 jun 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 03 jun 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 31 may 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 30 may 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 29 may 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 28 may 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 24 may 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 23 may 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 22 may 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 21 may 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 20 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 17 may 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 16 may 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 15 may 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 14 may 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 13 may 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 10 may 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 09 may 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 08 may 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 07 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 06 may 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 03 may 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 02 may 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 01 may 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 30 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 29 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 26 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 25 abr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 24 abr 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 23 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 22 abr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 19 abr 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 18 abr 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 17 abr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 16 abr 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| 15 abr 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 12 abr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 11 abr 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 10 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 09 abr 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.41 | - |
| 08 abr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 05 abr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 04 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 03 abr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 02 abr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 01 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 28 mar 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 27 mar 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 26 mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 25 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 22 mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 21 mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| 20 mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 18 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 15 mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 14 mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 13 mar 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 12 mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 11 mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 08 mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 07 mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 06 mar 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 05 mar 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 04 mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 01 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 29 feb 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 28 feb 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 27 feb 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 26 feb 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 23 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 22 feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 21 feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 20 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 16 feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 15 feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 14 feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 13 feb 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 12 feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 09 feb 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 08 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 07 feb 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 06 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 05 feb 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 02 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 01 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| *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.