Fidelity Advisor Health Care M (FACTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:26PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| 24 abr 2024 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | - |
| 23 abr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 22 abr 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 19 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 abr 2024 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| 17 abr 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 16 abr 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 15 abr 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 12 abr 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 11 abr 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 10 abr 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | - |
| 09 abr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 08 abr 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 05 abr 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - |
| 04 abr 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | - |
| 03 abr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 02 abr 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | - |
| 01 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 28 mar 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 27 mar 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | - |
| 26 mar 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 25 mar 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 22 mar 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 21 mar 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | - |
| 20 mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 19 mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | - |
| 18 mar 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 15 mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 14 mar 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 13 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 12 mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 11 mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 08 mar 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 07 mar 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 06 mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 05 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 04 mar 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 01 mar 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 29 feb 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 28 feb 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 27 feb 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 26 feb 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 23 feb 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 22 feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 21 feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| 20 feb 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 16 feb 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 15 feb 2024 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | - |
| 14 feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 13 feb 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | - |
| 12 feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 09 feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 08 feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 07 feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | - |
| 06 feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | - |
| 05 feb 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 02 feb 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 01 feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | - |
| 31 ene 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 30 ene 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| 29 ene 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| 26 ene 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 25 ene 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 24 ene 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 23 ene 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 ene 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | - |
| 19 ene 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| 18 ene 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 17 ene 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 16 ene 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 12 ene 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 11 ene 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 10 ene 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 09 ene 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 08 ene 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 05 ene 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 04 ene 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | - |
| 03 ene 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - |
| 02 ene 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| 29 dic 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 28 dic 2023 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 27 dic 2023 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 26 dic 2023 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 22 dic 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | - |
| 21 dic 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 20 dic 2023 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 19 dic 2023 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 18 dic 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 15 dic 2023 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 14 dic 2023 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 13 dic 2023 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 12 dic 2023 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 11 dic 2023 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 08 dic 2023 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 07 dic 2023 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 06 dic 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | - |
| 05 dic 2023 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 04 dic 2023 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| *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.