Fidelity Advisor Energy I (FANIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 03 oct 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 02 oct 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 01 oct 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 30 sept 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 27 sept 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 26 sept 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 25 sept 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 24 sept 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 23 sept 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 20 sept 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 19 sept 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 18 sept 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 17 sept 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 16 sept 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 13 sept 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 12 sept 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 11 sept 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 sept 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 09 sept 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 06 sept 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 05 sept 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 04 sept 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 03 sept 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 30 ago 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 29 ago 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | - |
| 28 ago 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 27 ago 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 26 ago 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 23 ago 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | - |
| 22 ago 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 21 ago 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 20 ago 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 19 ago 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 16 ago 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 15 ago 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 14 ago 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 13 ago 2024 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| 12 ago 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 09 ago 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 08 ago 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 07 ago 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 06 ago 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 05 ago 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 02 ago 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| 01 ago 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 31 jul 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 30 jul 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 29 jul 2024 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | - |
| 26 jul 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 25 jul 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 24 jul 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 23 jul 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 22 jul 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | - |
| 19 jul 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 18 jul 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 17 jul 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 16 jul 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 15 jul 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 12 jul 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 11 jul 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 10 jul 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 09 jul 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | - |
| 08 jul 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 05 jul 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 03 jul 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 02 jul 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 01 jul 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 28 jun 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 27 jun 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | - |
| 26 jun 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 25 jun 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| 24 jun 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 21 jun 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 20 jun 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 18 jun 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 17 jun 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 14 jun 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 13 jun 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | - |
| 12 jun 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| 11 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 10 jun 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 07 jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 06 jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 05 jun 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 04 jun 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 03 jun 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 31 may 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 30 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 29 may 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| 28 may 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 24 may 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 23 may 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 22 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 21 may 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 20 may 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 17 may 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | - |
| 16 may 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 15 may 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 14 may 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| *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.