Fidelity Advisor Equity Growth C (EPGCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 30 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 29 abr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 26 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 25 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 24 abr 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 23 abr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 22 abr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 19 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 18 abr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 17 abr 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 16 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 15 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 12 abr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 11 abr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 10 abr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 09 abr 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 08 abr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 05 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 04 abr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 03 abr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 abr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 abr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 28 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 mar 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 26 mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 25 mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 22 mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 21 mar 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 20 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 19 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 18 mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 15 mar 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 14 mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 13 mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 12 mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 11 mar 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 07 mar 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 06 mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 05 mar 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 04 mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 01 mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 29 feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 28 feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 27 feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 26 feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 23 feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 22 feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 21 feb 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 20 feb 2024 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
| 16 feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 15 feb 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 14 feb 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 13 feb 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 12 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 09 feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 08 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 feb 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 06 feb 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 05 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 02 feb 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| 01 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 31 ene 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 30 ene 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 29 ene 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 26 ene 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 25 ene 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 24 ene 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 23 ene 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 22 ene 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| 19 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 18 ene 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 17 ene 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 16 ene 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 12 ene 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 11 ene 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 10 ene 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 09 ene 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| 08 ene 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 05 ene 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 04 ene 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 03 ene 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 02 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 29 dic 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 28 dic 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 27 dic 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 26 dic 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 26 dic 2023 | 0 Dividendo | |||||
| 26 dic 2023 | 0.096 Ganancias de capital | |||||
| 22 dic 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.71 | - |
| 21 dic 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.69 | - |
| 20 dic 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.53 | - |
| 19 dic 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.72 | - |
| 18 dic 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.66 | - |
| 15 dic 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.58 | - |
| 14 dic 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.57 | - |
| 13 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.56 | - |
| 12 dic 2023 | 12.51 | 12.51 | 12.51 | 12.51 | 12.42 | - |
| *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.