U.S. markets closed
F S&P 500
5,342.50 +9.50 (+0.18%) F Dow Jones
40,121.00 +82.00 (+0.20%) F Nasdaq
18,734.00 +42.25 (+0.23%) E-mini Russell 2000 Index Futur
2,121.60 +2.70 (+0.13%) Petróleo
79.06 +0.43 (+0.55%) Oro
2,394.40 -0.50 (-0.02%)
Fidelity Advisor Equity Growth I (EQPGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 14 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 13 may 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 10 may 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 09 may 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| 08 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 07 may 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 06 may 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 03 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 01 may 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| 30 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 29 abr 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 26 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 25 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 24 abr 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 23 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 22 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 19 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 18 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 17 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 16 abr 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 15 abr 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 12 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 11 abr 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 10 abr 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 09 abr 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 08 abr 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 05 abr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 04 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 03 abr 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 02 abr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 01 abr 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 28 mar 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 27 mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 26 mar 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 25 mar 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 22 mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 21 mar 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 20 mar 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 mar 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 18 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 15 mar 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 14 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 13 mar 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 11 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 08 mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 07 mar 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 06 mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 04 mar 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 01 mar 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 29 feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 feb 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 27 feb 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| 26 feb 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 23 feb 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 feb 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 21 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 20 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 16 feb 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 15 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 feb 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 13 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 12 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 09 feb 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 08 feb 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 06 feb 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 05 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 02 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 01 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 31 ene 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 ene 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 ene 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 26 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 25 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 24 ene 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 23 ene 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 22 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 ene 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 18 ene 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 17 ene 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 16 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 12 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 11 ene 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 10 ene 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 09 ene 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 08 ene 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 05 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 04 ene 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 03 ene 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 02 ene 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 29 dic 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 28 dic 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 dic 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 26 dic 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 dic 2023 | 0 Dividendo | |||||
| 26 dic 2023 | 0.096 Ganancias de capital | |||||
| *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.