Mercado abrirá em 3 h 18 min

Fidelity Nasdaq Composite Index Fund (FNCMX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
216,18+1,25 (+0,58%)
No fechamento: 08:01PM EDT
Período:
29 de mai. de 2023 - 29 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 2024216,18216,18216,18216,18216,18-
24 de mai. de 2024214,93214,93214,93214,93214,93-
23 de mai. de 2024212,58212,58212,58212,58212,58-
22 de mai. de 2024213,41213,41213,41213,41213,41-
21 de mai. de 2024213,80213,80213,80213,80213,80-
20 de mai. de 2024213,30213,30213,30213,30213,30-
17 de mai. de 2024211,92211,92211,92211,92211,92-
16 de mai. de 2024212,08212,08212,08212,08212,08-
15 de mai. de 2024212,62212,62212,62212,62212,62-
14 de mai. de 2024209,63209,63209,63209,63209,63-
13 de mai. de 2024208,07208,07208,07208,07208,07-
10 de mai. de 2024207,47207,47207,47207,47207,47-
09 de mai. de 2024207,49207,49207,49207,49207,49-
08 de mai. de 2024206,92206,92206,92206,92206,92-
07 de mai. de 2024207,29207,29207,29207,29207,29-
06 de mai. de 2024207,49207,49207,49207,49207,49-
03 de mai. de 2024205,04205,04205,04205,04205,04-
02 de mai. de 2024201,03201,03201,03201,03201,03-
01 de mai. de 2024198,04198,04198,04198,04198,04-
30 de abr. de 2024198,70198,70198,70198,70198,70-
29 de abr. de 2024202,83202,83202,83202,83202,83-
26 de abr. de 2024202,13202,13202,13202,13202,13-
25 de abr. de 2024198,11198,11198,11198,11198,11-
24 de abr. de 2024199,39199,39199,39199,39199,39-
23 de abr. de 2024199,19199,19199,19199,19199,19-
22 de abr. de 2024196,08196,08196,08196,08196,08-
19 de abr. de 2024193,93193,93193,93193,93193,93-
18 de abr. de 2024197,99197,99197,99197,99197,99-
17 de abr. de 2024199,03199,03199,03199,03199,03-
16 de abr. de 2024201,33201,33201,33201,33201,33-
15 de abr. de 2024201,58201,58201,58201,58201,58-
12 de abr. de 2024205,26205,26205,26205,26205,26-
11 de abr. de 2024208,65208,65208,65208,65208,65-
10 de abr. de 2024205,20205,20205,20205,20205,20-
09 de abr. de 2024206,93206,93206,93206,93206,93-
08 de abr. de 2024206,26206,26206,26206,26206,26-
05 de abr. de 2024206,19206,19206,19206,19206,19-
04 de abr. de 2024203,65203,65203,65203,65203,65-
03 de abr. de 2024206,55206,55206,55206,55206,55-
02 de abr. de 2024206,06206,06206,06206,06206,06-
01 de abr. de 2024208,03208,03208,03208,03208,03-
28 de mar. de 2024207,81207,81207,81207,81207,81-
27 de mar. de 2024208,06208,06208,06208,06208,06-
26 de mar. de 2024207,00207,00207,00207,00207,00-
25 de mar. de 2024207,88207,88207,88207,88207,88-
22 de mar. de 2024208,44208,44208,44208,44208,44-
21 de mar. de 2024208,11208,11208,11208,11208,11-
20 de mar. de 2024207,70207,70207,70207,70207,70-
19 de mar. de 2024205,11205,11205,11205,11205,11-
18 de mar. de 2024204,31204,31204,31204,31204,31-
15 de mar. de 2024202,65202,65202,65202,65202,65-
14 de mar. de 2024204,64204,64204,64204,64204,64-
13 de mar. de 2024205,23205,23205,23205,23205,23-
12 de mar. de 2024206,34206,34206,34206,34206,34-
11 de mar. de 2024203,21203,21203,21203,21203,21-
08 de mar. de 2024204,04204,04204,04204,04204,04-
07 de mar. de 2024206,42206,42206,42206,42206,42-
06 de mar. de 2024203,33203,33203,33203,33203,33-
05 de mar. de 2024202,17202,17202,17202,17202,17-
04 de mar. de 2024205,56205,56205,56205,56205,56-
01 de mar. de 2024206,41206,41206,41206,41206,41-
29 de fev. de 2024204,08204,08204,08204,08204,08-
28 de fev. de 2024202,22202,22202,22202,22202,22-
27 de fev. de 2024203,32203,32203,32203,32203,32-
26 de fev. de 2024202,57202,57202,57202,57202,57-
23 de fev. de 2024202,83202,83202,83202,83202,83-
22 de fev. de 2024203,40203,40203,40203,40203,40-
21 de fev. de 2024197,55197,55197,55197,55197,55-
20 de fev. de 2024198,17198,17198,17198,17198,17-
16 de fev. de 2024200,00200,00200,00200,00200,00-
15 de fev. de 2024201,65201,65201,65201,65201,65-
14 de fev. de 2024201,05201,05201,05201,05201,05-
13 de fev. de 2024198,43198,43198,43198,43198,43-
12 de fev. de 2024202,07202,07202,07202,07202,07-
09 de fev. de 2024202,67202,67202,67202,67202,67-
08 de fev. de 2024200,15200,15200,15200,15200,15-
07 de fev. de 2024199,67199,67199,67199,67199,67-
06 de fev. de 2024197,79197,79197,79197,79197,79-
05 de fev. de 2024197,65197,65197,65197,65197,65-
02 de fev. de 2024198,04198,04198,04198,04198,04-
01 de fev. de 2024194,65194,65194,65194,65194,65-
31 de jan. de 2024192,14192,14192,14192,14192,14-
30 de jan. de 2024196,52196,52196,52196,52196,52-
29 de jan. de 2024198,00198,00198,00198,00198,00-
26 de jan. de 2024195,81195,81195,81195,81195,81-
25 de jan. de 2024196,51196,51196,51196,51196,51-
24 de jan. de 2024196,15196,15196,15196,15196,15-
23 de jan. de 2024195,44195,44195,44195,44195,44-
22 de jan. de 2024194,61194,61194,61194,61194,61-
19 de jan. de 2024193,99193,99193,99193,99193,99-
18 de jan. de 2024190,76190,76190,76190,76190,76-
17 de jan. de 2024188,22188,22188,22188,22188,22-
16 de jan. de 2024189,34189,34189,34189,34189,34-
12 de jan. de 2024189,70189,70189,70189,70189,70-
11 de jan. de 2024189,67189,67189,67189,67189,67-
10 de jan. de 2024189,66189,66189,66189,66189,66-
09 de jan. de 2024188,24188,24188,24188,24188,24-
08 de jan. de 2024188,06188,06188,06188,06188,06-
05 de jan. de 2024184,01184,01184,01184,01184,01-
04 de jan. de 2024183,83183,83183,83183,83183,83-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...