U.S. markets open in 8 hours 37 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,989.75 +17.50 (+0.09%) E-mini Russell 2000 Index Futur
2,043.90 -1.00 (-0.05%) Petróleo
81.21 +0.38 (+0.47%) Oro
2,327.80 -3.00 (-0.13%)
Fidelity Advisor Growth Opps I (FAGCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
| 24 jun 2024 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | - |
| 21 jun 2024 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | - |
| 20 jun 2024 | 177.71 | 177.71 | 177.71 | 177.71 | 177.71 | - |
| 18 jun 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
| 17 jun 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | - |
| 14 jun 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 178.11 | - |
| 13 jun 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
| 12 jun 2024 | 177.92 | 177.92 | 177.92 | 177.92 | 177.92 | - |
| 11 jun 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 174.82 | - |
| 10 jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 07 jun 2024 | 172.62 | 172.62 | 172.62 | 172.62 | 172.62 | - |
| 06 jun 2024 | 173.02 | 173.02 | 173.02 | 173.02 | 173.02 | - |
| 05 jun 2024 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | - |
| 04 jun 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
| 03 jun 2024 | 168.74 | 168.74 | 168.74 | 168.74 | 168.74 | - |
| 31 may 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 30 may 2024 | 168.39 | 168.39 | 168.39 | 168.39 | 168.39 | - |
| 29 may 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
| 28 may 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - |
| 24 may 2024 | 170.27 | 170.27 | 170.27 | 170.27 | 170.27 | - |
| 23 may 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
| 22 may 2024 | 168.07 | 168.07 | 168.07 | 168.07 | 168.07 | - |
| 21 may 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| 20 may 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| 17 may 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
| 16 may 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
| 15 may 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
| 14 may 2024 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | - |
| 13 may 2024 | 162.83 | 162.83 | 162.83 | 162.83 | 162.83 | - |
| 10 may 2024 | 162.74 | 162.74 | 162.74 | 162.74 | 162.74 | - |
| 09 may 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
| 08 may 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | - |
| 07 may 2024 | 163.38 | 163.38 | 163.38 | 163.38 | 163.38 | - |
| 06 may 2024 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | - |
| 03 may 2024 | 161.61 | 161.61 | 161.61 | 161.61 | 161.61 | - |
| 02 may 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
| 01 may 2024 | 156.07 | 156.07 | 156.07 | 156.07 | 156.07 | - |
| 30 abr 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
| 29 abr 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| 26 abr 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
| 25 abr 2024 | 156.19 | 156.19 | 156.19 | 156.19 | 156.19 | - |
| 24 abr 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 23 abr 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
| 22 abr 2024 | 154.13 | 154.13 | 154.13 | 154.13 | 154.13 | - |
| 19 abr 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
| 18 abr 2024 | 156.47 | 156.47 | 156.47 | 156.47 | 156.47 | - |
| 17 abr 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| 16 abr 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 15 abr 2024 | 157.89 | 157.89 | 157.89 | 157.89 | 157.89 | - |
| 12 abr 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
| 11 abr 2024 | 164.44 | 164.44 | 164.44 | 164.44 | 164.44 | - |
| 10 abr 2024 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | - |
| 09 abr 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
| 08 abr 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
| 05 abr 2024 | 162.88 | 162.88 | 162.88 | 162.88 | 162.88 | - |
| 04 abr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 03 abr 2024 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | - |
| 02 abr 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
| 01 abr 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
| 28 mar 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| 27 mar 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | - |
| 26 mar 2024 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| 25 mar 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
| 22 mar 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
| 21 mar 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 20 mar 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
| 19 mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 18 mar 2024 | 161.48 | 161.48 | 161.48 | 161.48 | 161.48 | - |
| 15 mar 2024 | 160.28 | 160.28 | 160.28 | 160.28 | 160.28 | - |
| 14 mar 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| 13 mar 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
| 12 mar 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
| 11 mar 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
| 08 mar 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 07 mar 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 06 mar 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
| 05 mar 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 04 mar 2024 | 162.43 | 162.43 | 162.43 | 162.43 | 162.43 | - |
| 01 mar 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 29 feb 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
| 28 feb 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
| 27 feb 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
| 26 feb 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | - |
| 23 feb 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
| 22 feb 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
| 21 feb 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
| 20 feb 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
| 16 feb 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
| 15 feb 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
| 14 feb 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 13 feb 2024 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
| 12 feb 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 09 feb 2024 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | - |
| 08 feb 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
| 07 feb 2024 | 153.89 | 153.89 | 153.89 | 153.89 | 153.89 | - |
| 06 feb 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
| 05 feb 2024 | 152.31 | 152.31 | 152.31 | 152.31 | 152.31 | - |
| 02 feb 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 01 feb 2024 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
| *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.