Fidelity Growth Strategies K (FAGKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 02 jul 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 01 jul 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 28 jun 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 27 jun 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 26 jun 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 25 jun 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | - |
| 24 jun 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 21 jun 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 20 jun 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 18 jun 2024 | 64.92 | 64.92 | 64.92 | 64.92 | 64.92 | - |
| 17 jun 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 14 jun 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| 13 jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 12 jun 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 11 jun 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | - |
| 10 jun 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 07 jun 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 06 jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| 05 jun 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 04 jun 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 03 jun 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 31 may 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 30 may 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 29 may 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 28 may 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
| 24 may 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| 23 may 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 22 may 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - |
| 21 may 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 20 may 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| 17 may 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 may 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 15 may 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 14 may 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 13 may 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 10 may 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| 09 may 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | - |
| 08 may 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| 07 may 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 06 may 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - |
| 03 may 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 02 may 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| 01 may 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 30 abr 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 29 abr 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 26 abr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 25 abr 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 24 abr 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| 23 abr 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 22 abr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 19 abr 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | - |
| 18 abr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 17 abr 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 16 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 15 abr 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 12 abr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 11 abr 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 10 abr 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 09 abr 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 08 abr 2024 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | - |
| 05 abr 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 04 abr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 03 abr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 02 abr 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 01 abr 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 28 mar 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | - |
| 27 mar 2024 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | - |
| 26 mar 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 25 mar 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 22 mar 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| 21 mar 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 20 mar 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
| 19 mar 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 18 mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 15 mar 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 14 mar 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 13 mar 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | - |
| 12 mar 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 11 mar 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| 08 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 07 mar 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 06 mar 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 05 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 04 mar 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 01 mar 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 29 feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 28 feb 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 27 feb 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| 26 feb 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 23 feb 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| 22 feb 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 21 feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 20 feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 16 feb 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| 15 feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 14 feb 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 13 feb 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | - |
| 12 feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 09 feb 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| *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.