Fidelity Advisor Health Care A (FACDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 25 abr 2024 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | - |
| 24 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 23 abr 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 22 abr 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 19 abr 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 18 abr 2024 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | - |
| 17 abr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 16 abr 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 15 abr 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
| 12 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 11 abr 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 10 abr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 09 abr 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 08 abr 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| 05 abr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 04 abr 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 03 abr 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 02 abr 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 01 abr 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 28 mar 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 27 mar 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 26 mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 25 mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 22 mar 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 21 mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 20 mar 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 19 mar 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 18 mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 15 mar 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 14 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 13 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 12 mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 11 mar 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 08 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 06 mar 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 05 mar 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 04 mar 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 01 mar 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 29 feb 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 28 feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 27 feb 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 26 feb 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 23 feb 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 22 feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 21 feb 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 20 feb 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 16 feb 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | - |
| 15 feb 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 14 feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 13 feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 12 feb 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| 09 feb 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 08 feb 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 07 feb 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 06 feb 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 05 feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 02 feb 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 01 feb 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| 31 ene 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 30 ene 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 29 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 26 ene 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 25 ene 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 24 ene 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 23 ene 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 22 ene 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 19 ene 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | - |
| 18 ene 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 17 ene 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 16 ene 2024 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | - |
| 12 ene 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - |
| 11 ene 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| 10 ene 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 09 ene 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | - |
| 08 ene 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 05 ene 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 04 ene 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 03 ene 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 02 ene 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 29 dic 2023 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| 28 dic 2023 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | - |
| 27 dic 2023 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 26 dic 2023 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| 22 dic 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 21 dic 2023 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 20 dic 2023 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 19 dic 2023 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 18 dic 2023 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | - |
| 15 dic 2023 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 14 dic 2023 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 13 dic 2023 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 12 dic 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 11 dic 2023 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 08 dic 2023 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
| 07 dic 2023 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 06 dic 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 05 dic 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 04 dic 2023 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| *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.