Fidelity Advisor Growth Opps M (FAGOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 147.04 | - |
| 15 may 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 14 may 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
| 13 may 2024 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | - |
| 10 may 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 09 may 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| 08 may 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 07 may 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 06 may 2024 | 145.29 | 145.29 | 145.29 | 145.29 | 145.29 | - |
| 03 may 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | - |
| 02 may 2024 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | - |
| 01 may 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 30 abr 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
| 29 abr 2024 | 140.77 | 140.77 | 140.77 | 140.77 | 140.77 | - |
| 26 abr 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 25 abr 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
| 24 abr 2024 | 139.01 | 139.01 | 139.01 | 139.01 | 139.01 | - |
| 23 abr 2024 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | - |
| 22 abr 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
| 19 abr 2024 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | - |
| 18 abr 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 17 abr 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| 16 abr 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
| 15 abr 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
| 12 abr 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
| 11 abr 2024 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | - |
| 10 abr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 09 abr 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 08 abr 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
| 05 abr 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 04 abr 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
| 03 abr 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
| 02 abr 2024 | 143.46 | 143.46 | 143.46 | 143.46 | 143.46 | - |
| 01 abr 2024 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
| 28 mar 2024 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - |
| 27 mar 2024 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | - |
| 26 mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 25 mar 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
| 22 mar 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| 21 mar 2024 | 145.81 | 145.81 | 145.81 | 145.81 | 145.81 | - |
| 20 mar 2024 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 19 mar 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
| 18 mar 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 15 mar 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 14 mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| 13 mar 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
| 12 mar 2024 | 144.96 | 144.96 | 144.96 | 144.96 | 144.96 | - |
| 11 mar 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 08 mar 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 07 mar 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 06 mar 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 05 mar 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 04 mar 2024 | 143.69 | 143.69 | 143.69 | 143.69 | 143.69 | - |
| 01 mar 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | - |
| 29 feb 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | - |
| 28 feb 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 27 feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 26 feb 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 23 feb 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - |
| 22 feb 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
| 21 feb 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
| 20 feb 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 16 feb 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| 15 feb 2024 | 139.32 | 139.32 | 139.32 | 139.32 | 139.32 | - |
| 14 feb 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 13 feb 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| 12 feb 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 09 feb 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
| 08 feb 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.83 | - |
| 07 feb 2024 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | - |
| 06 feb 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 05 feb 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
| 02 feb 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| 01 feb 2024 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | - |
| 31 ene 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
| 30 ene 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
| 29 ene 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
| 26 ene 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 25 ene 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
| 24 ene 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 23 ene 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 22 ene 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
| 19 ene 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 18 ene 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
| 17 ene 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 16 ene 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
| 12 ene 2024 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 11 ene 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 10 ene 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 09 ene 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 08 ene 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
| 05 ene 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
| 04 ene 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
| 03 ene 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
| 02 ene 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 29 dic 2023 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 28 dic 2023 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
| 27 dic 2023 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
| 26 dic 2023 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
| *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.