Mercado abrirá em 7 h 14 min

Fidelity Magellan Fund (FMGKX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
14,60-0,12 (-0,82%)
No fechamento: 08:01PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202414,6014,6014,6014,6014,60-
21 de jun. de 202414,7214,7214,7214,7214,72-
20 de jun. de 202414,7714,7714,7714,7714,77-
18 de jun. de 202414,8514,8514,8514,8514,85-
17 de jun. de 202414,7714,7714,7714,7714,77-
14 de jun. de 202414,6014,6014,6014,6014,60-
13 de jun. de 202414,5914,5914,5914,5914,59-
12 de jun. de 202414,5314,5314,5314,5314,53-
11 de jun. de 202414,3314,3314,3314,3314,33-
10 de jun. de 202414,3114,3114,3114,3114,31-
07 de jun. de 202414,2114,2114,2114,2114,21-
06 de jun. de 202414,2214,2214,2214,2214,22-
05 de jun. de 202414,2614,2614,2614,2614,26-
04 de jun. de 202414,0114,0114,0114,0114,01-
03 de jun. de 202413,9513,9513,9513,9513,95-
31 de mai. de 202413,9113,9113,9113,9113,91-
30 de mai. de 202413,8713,8713,8713,8713,87-
29 de mai. de 202414,0014,0014,0014,0014,00-
28 de mai. de 202414,1214,1214,1214,1214,12-
24 de mai. de 202414,1314,1314,1314,1314,13-
23 de mai. de 202414,0414,0414,0414,0414,04-
22 de mai. de 202414,0414,0414,0414,0414,04-
21 de mai. de 202414,0514,0514,0514,0514,05-
20 de mai. de 202414,0314,0314,0314,0314,03-
17 de mai. de 202413,9513,9513,9513,9513,95-
16 de mai. de 202413,9513,9513,9513,9513,95-
15 de mai. de 202414,0214,0214,0214,0214,02-
14 de mai. de 202413,8113,8113,8113,8113,81-
13 de mai. de 202413,7713,7713,7713,7713,77-
10 de mai. de 202413,8413,8413,8413,8413,84-
09 de mai. de 202414,2214,2214,2214,2214,22-
08 de mai. de 202414,1714,1714,1714,1714,17-
07 de mai. de 202414,1814,1814,1814,1814,18-
06 de mai. de 202414,1514,1514,1514,1514,15-
03 de mai. de 202413,9313,9313,9313,9313,93-
02 de mai. de 202413,7613,7613,7613,7613,76-
01 de mai. de 202413,6813,6813,6813,6813,68-
30 de abr. de 202413,7313,7313,7313,7313,73-
29 de abr. de 202413,9713,9713,9713,9713,97-
26 de abr. de 202414,0114,0114,0114,0114,01-
25 de abr. de 202413,7813,7813,7813,7813,78-
24 de abr. de 202413,8413,8413,8413,8413,84-
23 de abr. de 202413,8513,8513,8513,8513,85-
22 de abr. de 202413,6213,6213,6213,6213,62-
19 de abr. de 202413,5013,5013,5013,5013,50-
18 de abr. de 202413,7313,7313,7313,7313,73-
17 de abr. de 202413,7913,7913,7913,7913,79-
16 de abr. de 202413,9113,9113,9113,9113,91-
15 de abr. de 202413,8613,8613,8613,8613,86-
12 de abr. de 202414,0414,0414,0414,0414,04-
11 de abr. de 202414,2514,2514,2514,2514,25-
10 de abr. de 202414,1214,1214,1214,1214,12-
09 de abr. de 202414,2214,2214,2214,2214,22-
08 de abr. de 202414,2514,2514,2514,2514,25-
05 de abr. de 202414,2814,2814,2814,2814,28-
04 de abr. de 202414,0314,0314,0314,0314,03-
03 de abr. de 202414,2214,2214,2214,2214,22-
02 de abr. de 202414,1514,1514,1514,1514,15-
01 de abr. de 202414,2614,2614,2614,2614,26-
28 de mar. de 202414,2814,2814,2814,2814,28-
27 de mar. de 202414,2914,2914,2914,2914,29-
26 de mar. de 202414,2414,2414,2414,2414,24-
25 de mar. de 202414,2714,2714,2714,2714,27-
22 de mar. de 202414,3714,3714,3714,3714,37-
21 de mar. de 202414,3714,3714,3714,3714,37-
20 de mar. de 202414,2714,2714,2714,2714,27-
19 de mar. de 202414,1414,1414,1414,1414,14-
18 de mar. de 202414,0214,0214,0214,0214,02-
15 de mar. de 202413,9413,9413,9413,9413,94-
14 de mar. de 202414,0814,0814,0814,0814,08-
13 de mar. de 202414,0714,0714,0714,0714,07-
12 de mar. de 202414,1014,1014,1014,1014,10-
11 de mar. de 202413,8713,8713,8713,8713,87-
08 de mar. de 202413,9813,9813,9813,9813,98-
07 de mar. de 202414,1614,1614,1614,1614,16-
06 de mar. de 202413,9613,9613,9613,9613,96-
05 de mar. de 202413,8713,8713,8713,8713,87-
04 de mar. de 202414,0314,0314,0314,0314,03-
01 de mar. de 202414,0114,0114,0114,0114,01-
29 de fev. de 202413,8413,8413,8413,8413,84-
28 de fev. de 202413,7713,7713,7713,7713,77-
27 de fev. de 202413,7813,7813,7813,7813,78-
26 de fev. de 202413,7913,7913,7913,7913,79-
23 de fev. de 202413,8113,8113,8113,8113,81-
22 de fev. de 202413,8013,8013,8013,8013,80-
21 de fev. de 202413,3713,3713,3713,3713,37-
20 de fev. de 202413,3713,3713,3713,3713,37-
16 de fev. de 202413,4813,4813,4813,4813,48-
15 de fev. de 202413,5413,5413,5413,5413,54-
14 de fev. de 202413,5013,5013,5013,5013,50-
13 de fev. de 202413,3213,3213,3213,3213,32-
12 de fev. de 202413,4913,4913,4913,4913,49-
09 de fev. de 202413,5713,5713,5713,5713,57-
08 de fev. de 202413,4313,4313,4313,4313,43-
07 de fev. de 202413,4313,4313,4313,4313,43-
06 de fev. de 202413,2613,2613,2613,2613,26-
05 de fev. de 202413,2713,2713,2713,2713,27-
02 de fev. de 202413,2713,2713,2713,2713,27-
01 de fev. de 202413,0113,0113,0113,0113,01-
31 de jan. de 202412,7912,7912,7912,7912,79-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...