Fidelity Advisor Growth Opps M (FAGOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 25 jul 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
| 24 jul 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 23 jul 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 22 jul 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
| 19 jul 2024 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| 18 jul 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| 17 jul 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | - |
| 16 jul 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - |
| 15 jul 2024 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | - |
| 12 jul 2024 | 160.66 | 160.66 | 160.66 | 160.66 | 160.66 | - |
| 11 jul 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 10 jul 2024 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | - |
| 09 jul 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 08 jul 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | - |
| 05 jul 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
| 03 jul 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| 02 jul 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
| 01 jul 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
| 28 jun 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | - |
| 27 jun 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
| 26 jun 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
| 25 jun 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 24 jun 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| 21 jun 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
| 20 jun 2024 | 156.97 | 156.97 | 156.97 | 156.97 | 156.97 | - |
| 18 jun 2024 | 158.47 | 158.47 | 158.47 | 158.47 | 158.47 | - |
| 17 jun 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
| 14 jun 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | - |
| 13 jun 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
| 12 jun 2024 | 157.17 | 157.17 | 157.17 | 157.17 | 157.17 | - |
| 11 jun 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | - |
| 10 jun 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | - |
| 07 jun 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 06 jun 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | - |
| 05 jun 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
| 04 jun 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | - |
| 03 jun 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | - |
| 31 may 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 30 may 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | - |
| 29 may 2024 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | - |
| 28 may 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
| 24 may 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| 23 may 2024 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 22 may 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
| 21 may 2024 | 147.96 | 147.96 | 147.96 | 147.96 | 147.96 | - |
| 20 may 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
| 17 may 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 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 | - |
| *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.