U.S. markets open in 1 hour 21 minutes
F S&P 500
5,335.25 -10.00 (-0.19%) F Dow Jones
39,909.00 -97.00 (-0.24%) F Nasdaq
18,794.50 -4.75 (-0.03%) E-mini Russell 2000 Index Futur
2,098.50 -8.60 (-0.41%) Petróleo
77.76 -0.90 (-1.14%) Oro
2,411.40 -14.50 (-0.60%)
Fidelity Advisor Equity Growth M (FAEGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 20 may 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 17 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 16 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 15 may 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 14 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 13 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 10 may 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 09 may 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 08 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 07 may 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 06 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 03 may 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 02 may 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 01 may 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 30 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 29 abr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 26 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 25 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 24 abr 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 23 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 abr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 19 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 18 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 17 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 16 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 15 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 12 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 11 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 10 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 09 abr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 08 abr 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 03 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 02 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 01 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 mar 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 27 mar 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 25 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 21 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 20 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 19 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 18 mar 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 15 mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 13 mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 12 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 11 mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 08 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 06 mar 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 05 mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 04 mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 01 mar 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 29 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 28 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 27 feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 26 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 23 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 22 feb 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 21 feb 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 20 feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 feb 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 15 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 14 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 12 feb 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 08 feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 07 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 06 feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 05 feb 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 02 feb 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 01 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 31 ene 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 30 ene 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 29 ene 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| 26 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 25 ene 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 24 ene 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
| 23 ene 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 22 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 ene 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 18 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 17 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 16 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 12 ene 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 11 ene 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 10 ene 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 09 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 08 ene 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 05 ene 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 04 ene 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 03 ene 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 02 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 29 dic 2023 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 dic 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| *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.