U.S. markets closed
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,242.00 +173.00 (+0.45%) F Nasdaq
17,543.50 +105.25 (+0.60%) E-mini Russell 2000 Index Futur
2,007.50 +17.80 (+0.89%) Petróleo
79.30 +0.30 (+0.38%) Oro
2,334.80 +23.80 (+1.03%)
Fidelity Advisor Energy M (FAGNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 30 abr 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 29 abr 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 26 abr 2024 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| 25 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 24 abr 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 23 abr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 22 abr 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | - |
| 19 abr 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| 18 abr 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 17 abr 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 16 abr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 15 abr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 12 abr 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 11 abr 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 10 abr 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 09 abr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 08 abr 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 05 abr 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | - |
| 04 abr 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 03 abr 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 02 abr 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | - |
| 01 abr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 28 mar 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 27 mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 26 mar 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 25 mar 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 22 mar 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | - |
| 21 mar 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 20 mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 19 mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 18 mar 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 15 mar 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 14 mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 13 mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 12 mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 11 mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 08 mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 07 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 06 mar 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 05 mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 04 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 01 mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 29 feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 28 feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 27 feb 2024 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | - |
| 26 feb 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 23 feb 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 22 feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 21 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 20 feb 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | - |
| 16 feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 14 feb 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 13 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 12 feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 09 feb 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 08 feb 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 07 feb 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 06 feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 05 feb 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 02 feb 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 01 feb 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 31 ene 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 30 ene 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 29 ene 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 26 ene 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 25 ene 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 24 ene 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 23 ene 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 22 ene 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 19 ene 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 18 ene 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 17 ene 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| 16 ene 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 12 ene 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 11 ene 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 10 ene 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 09 ene 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 08 ene 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 05 ene 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 04 ene 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 03 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 02 ene 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 29 dic 2023 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 28 dic 2023 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 27 dic 2023 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 26 dic 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 22 dic 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 21 dic 2023 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 20 dic 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 19 dic 2023 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 18 dic 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 15 dic 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 15 dic 2023 | 0.752 Dividendo | |||||
| 14 dic 2023 | 44.63 | 44.63 | 44.63 | 44.63 | 43.88 | - |
| 13 dic 2023 | 43.27 | 43.27 | 43.27 | 43.27 | 42.54 | - |
| 12 dic 2023 | 42.54 | 42.54 | 42.54 | 42.54 | 41.82 | - |
| 11 dic 2023 | 43.20 | 43.20 | 43.20 | 43.20 | 42.47 | - |
| 08 dic 2023 | 43.17 | 43.17 | 43.17 | 43.17 | 42.44 | - |
| *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.