U.S. markets open in 5 hours 59 minutes
F S&P 500
5,334.75 +3.00 (+0.06%) F Dow Jones
39,960.00 +16.00 (+0.04%) F Nasdaq
18,753.75 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,419.00 -19.50 (-0.80%)
Fidelity Advisor Growth Opps C (FACGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
| 17 may 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| 16 may 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 15 may 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 14 may 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 13 may 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 10 may 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 09 may 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
| 08 may 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
| 07 may 2024 | 117.66 | 117.66 | 117.66 | 117.66 | 117.66 | - |
| 06 may 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
| 03 may 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 02 may 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
| 01 may 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| 30 abr 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
| 29 abr 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
| 26 abr 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| 25 abr 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
| 24 abr 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
| 23 abr 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 22 abr 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 19 abr 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 18 abr 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
| 17 abr 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
| 16 abr 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
| 15 abr 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 12 abr 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| 11 abr 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
| 10 abr 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| 09 abr 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| 08 abr 2024 | 117.43 | 117.43 | 117.43 | 117.43 | 117.43 | - |
| 05 abr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 04 abr 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 03 abr 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
| 02 abr 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
| 01 abr 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
| 28 mar 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
| 27 mar 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
| 26 mar 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 25 mar 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
| 22 mar 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 21 mar 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | - |
| 20 mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 19 mar 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
| 18 mar 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
| 15 mar 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
| 14 mar 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
| 13 mar 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 12 mar 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| 11 mar 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 08 mar 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 07 mar 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
| 06 mar 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 05 mar 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 04 mar 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
| 01 mar 2024 | 116.76 | 116.76 | 116.76 | 116.76 | 116.76 | - |
| 29 feb 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
| 28 feb 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
| 27 feb 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 26 feb 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
| 23 feb 2024 | 113.79 | 113.79 | 113.79 | 113.79 | 113.79 | - |
| 22 feb 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
| 21 feb 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 20 feb 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
| 16 feb 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 15 feb 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| 14 feb 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
| 13 feb 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
| 12 feb 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 09 feb 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 08 feb 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
| 07 feb 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 06 feb 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
| 05 feb 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
| 02 feb 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
| 01 feb 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
| 31 ene 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 30 ene 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| 29 ene 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
| 26 ene 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| 25 ene 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 24 ene 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 23 ene 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
| 22 ene 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 19 ene 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
| 18 ene 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
| 17 ene 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 16 ene 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| 12 ene 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
| 11 ene 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 10 ene 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
| 09 ene 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
| 08 ene 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
| 05 ene 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 04 ene 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| 03 ene 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
| 02 ene 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
| 29 dic 2023 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
| 28 dic 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 27 dic 2023 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| *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.