Fidelity Emerging Asia (FSEAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 29 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 26 abr 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 25 abr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 24 abr 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 23 abr 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 22 abr 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 19 abr 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 18 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 17 abr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 16 abr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 15 abr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 12 abr 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 11 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 10 abr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 09 abr 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 08 abr 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 05 abr 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 04 abr 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 03 abr 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 02 abr 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 01 abr 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 28 mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 27 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 26 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 25 mar 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 22 mar 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 21 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 20 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 19 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 18 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 15 mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 14 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 13 mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 12 mar 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 11 mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 08 mar 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 07 mar 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 06 mar 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 05 mar 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 04 mar 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 01 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 29 feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 28 feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 27 feb 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 26 feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 23 feb 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 22 feb 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 21 feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 20 feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 16 feb 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 15 feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 14 feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 13 feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 12 feb 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 09 feb 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 08 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 06 feb 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 05 feb 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 02 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 01 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 31 ene 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 30 ene 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 29 ene 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 26 ene 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 25 ene 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 24 ene 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 23 ene 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 22 ene 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 19 ene 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 18 ene 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 17 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 16 ene 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 12 ene 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 11 ene 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 10 ene 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 09 ene 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 08 ene 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 05 ene 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 04 ene 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 03 ene 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 02 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 29 dic 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 28 dic 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 27 dic 2023 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 26 dic 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 22 dic 2023 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 21 dic 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 20 dic 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 19 dic 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 18 dic 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 15 dic 2023 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 14 dic 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 13 dic 2023 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 12 dic 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 11 dic 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 08 dic 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 07 dic 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| *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.