U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,191.00 -4.00 (-0.01%) F Nasdaq
18,166.25 -20.25 (-0.11%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.36 +0.37 (+0.47%) Oro
2,316.70 -5.60 (-0.24%)
Fidelity Nasdaq Composite Index Fund (FNCMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
| 06 may 2024 | 207.49 | 207.49 | 207.49 | 207.49 | 207.49 | - |
| 03 may 2024 | 205.04 | 205.04 | 205.04 | 205.04 | 205.04 | - |
| 02 may 2024 | 201.03 | 201.03 | 201.03 | 201.03 | 201.03 | - |
| 01 may 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 30 abr 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 29 abr 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| 26 abr 2024 | 202.13 | 202.13 | 202.13 | 202.13 | 202.13 | - |
| 25 abr 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
| 24 abr 2024 | 199.39 | 199.39 | 199.39 | 199.39 | 199.39 | - |
| 23 abr 2024 | 199.19 | 199.19 | 199.19 | 199.19 | 199.19 | - |
| 22 abr 2024 | 196.08 | 196.08 | 196.08 | 196.08 | 196.08 | - |
| 19 abr 2024 | 193.93 | 193.93 | 193.93 | 193.93 | 193.93 | - |
| 18 abr 2024 | 197.99 | 197.99 | 197.99 | 197.99 | 197.99 | - |
| 17 abr 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| 16 abr 2024 | 201.33 | 201.33 | 201.33 | 201.33 | 201.33 | - |
| 15 abr 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
| 12 abr 2024 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | - |
| 11 abr 2024 | 208.65 | 208.65 | 208.65 | 208.65 | 208.65 | - |
| 10 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| 09 abr 2024 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | - |
| 08 abr 2024 | 206.26 | 206.26 | 206.26 | 206.26 | 206.26 | - |
| 05 abr 2024 | 206.19 | 206.19 | 206.19 | 206.19 | 206.19 | - |
| 04 abr 2024 | 203.65 | 203.65 | 203.65 | 203.65 | 203.65 | - |
| 03 abr 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
| 02 abr 2024 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | - |
| 01 abr 2024 | 208.03 | 208.03 | 208.03 | 208.03 | 208.03 | - |
| 28 mar 2024 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | - |
| 27 mar 2024 | 208.06 | 208.06 | 208.06 | 208.06 | 208.06 | - |
| 26 mar 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - |
| 25 mar 2024 | 207.88 | 207.88 | 207.88 | 207.88 | 207.88 | - |
| 22 mar 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
| 21 mar 2024 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - |
| 20 mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| 19 mar 2024 | 205.11 | 205.11 | 205.11 | 205.11 | 205.11 | - |
| 18 mar 2024 | 204.31 | 204.31 | 204.31 | 204.31 | 204.31 | - |
| 15 mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 14 mar 2024 | 204.64 | 204.64 | 204.64 | 204.64 | 204.64 | - |
| 13 mar 2024 | 205.23 | 205.23 | 205.23 | 205.23 | 205.23 | - |
| 12 mar 2024 | 206.34 | 206.34 | 206.34 | 206.34 | 206.34 | - |
| 11 mar 2024 | 203.21 | 203.21 | 203.21 | 203.21 | 203.21 | - |
| 08 mar 2024 | 204.04 | 204.04 | 204.04 | 204.04 | 204.04 | - |
| 07 mar 2024 | 206.42 | 206.42 | 206.42 | 206.42 | 206.42 | - |
| 06 mar 2024 | 203.33 | 203.33 | 203.33 | 203.33 | 203.33 | - |
| 05 mar 2024 | 202.17 | 202.17 | 202.17 | 202.17 | 202.17 | - |
| 04 mar 2024 | 205.56 | 205.56 | 205.56 | 205.56 | 205.56 | - |
| 01 mar 2024 | 206.41 | 206.41 | 206.41 | 206.41 | 206.41 | - |
| 29 feb 2024 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | - |
| 28 feb 2024 | 202.22 | 202.22 | 202.22 | 202.22 | 202.22 | - |
| 27 feb 2024 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | - |
| 26 feb 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | - |
| 23 feb 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| 22 feb 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 21 feb 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | - |
| 20 feb 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | - |
| 16 feb 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| 15 feb 2024 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | - |
| 14 feb 2024 | 201.05 | 201.05 | 201.05 | 201.05 | 201.05 | - |
| 13 feb 2024 | 198.43 | 198.43 | 198.43 | 198.43 | 198.43 | - |
| 12 feb 2024 | 202.07 | 202.07 | 202.07 | 202.07 | 202.07 | - |
| 09 feb 2024 | 202.67 | 202.67 | 202.67 | 202.67 | 202.67 | - |
| 08 feb 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
| 07 feb 2024 | 199.67 | 199.67 | 199.67 | 199.67 | 199.67 | - |
| 06 feb 2024 | 197.79 | 197.79 | 197.79 | 197.79 | 197.79 | - |
| 05 feb 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| 02 feb 2024 | 198.04 | 198.04 | 198.04 | 198.04 | 198.04 | - |
| 01 feb 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
| 31 ene 2024 | 192.14 | 192.14 | 192.14 | 192.14 | 192.14 | - |
| 30 ene 2024 | 196.52 | 196.52 | 196.52 | 196.52 | 196.52 | - |
| 29 ene 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - |
| 26 ene 2024 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - |
| 25 ene 2024 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | - |
| 24 ene 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 23 ene 2024 | 195.44 | 195.44 | 195.44 | 195.44 | 195.44 | - |
| 22 ene 2024 | 194.61 | 194.61 | 194.61 | 194.61 | 194.61 | - |
| 19 ene 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | - |
| 18 ene 2024 | 190.76 | 190.76 | 190.76 | 190.76 | 190.76 | - |
| 17 ene 2024 | 188.22 | 188.22 | 188.22 | 188.22 | 188.22 | - |
| 16 ene 2024 | 189.34 | 189.34 | 189.34 | 189.34 | 189.34 | - |
| 12 ene 2024 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | - |
| 11 ene 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
| 10 ene 2024 | 189.66 | 189.66 | 189.66 | 189.66 | 189.66 | - |
| 09 ene 2024 | 188.24 | 188.24 | 188.24 | 188.24 | 188.24 | - |
| 08 ene 2024 | 188.06 | 188.06 | 188.06 | 188.06 | 188.06 | - |
| 05 ene 2024 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | - |
| 04 ene 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
| 03 ene 2024 | 184.87 | 184.87 | 184.87 | 184.87 | 184.87 | - |
| 02 ene 2024 | 187.06 | 187.06 | 187.06 | 187.06 | 187.06 | - |
| 29 dic 2023 | 190.15 | 190.15 | 190.15 | 190.15 | 190.15 | - |
| 28 dic 2023 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | - |
| 27 dic 2023 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
| 26 dic 2023 | 190.92 | 190.92 | 190.92 | 190.92 | 190.92 | - |
| 26 dic 2023 | 1.266 Dividendo | |||||
| 22 dic 2023 | 191.14 | 191.14 | 191.14 | 191.14 | 189.87 | - |
| 21 dic 2023 | 190.77 | 190.77 | 190.77 | 190.77 | 189.51 | - |
| 20 dic 2023 | 188.40 | 188.40 | 188.40 | 188.40 | 187.15 | - |
| 19 dic 2023 | 191.28 | 191.28 | 191.28 | 191.28 | 190.01 | - |
| 18 dic 2023 | 190.01 | 190.01 | 190.01 | 190.01 | 188.75 | - |
| 15 dic 2023 | 188.84 | 188.84 | 188.84 | 188.84 | 187.59 | - |
| *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.