U.S. markets closed

Fidelity Advisor Energy I (FANIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.54+0.69 (+1.33%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202452.5452.5452.5452.5452.54-
16 may 202451.8551.8551.8551.8551.85-
15 may 202451.9951.9951.9951.9951.99-
14 may 202451.8951.8951.8951.8951.89-
13 may 202451.8051.8051.8051.8051.80-
10 may 202451.9351.9351.9351.9351.93-
09 may 202452.3852.3852.3852.3852.38-
08 may 202451.7851.7851.7851.7851.78-
07 may 202451.8051.8051.8051.8051.80-
06 may 202451.8651.8651.8651.8651.86-
03 may 202451.3051.3051.3051.3051.30-
02 may 202451.1951.1951.1951.1951.19-
01 may 202450.7950.7950.7950.7950.79-
30 abr 202451.6151.6151.6151.6151.61-
29 abr 202453.2253.2253.2253.2253.22-
26 abr 202452.8652.8652.8652.8652.86-
25 abr 202453.2153.2153.2153.2153.21-
24 abr 202452.8852.8852.8852.8852.88-
23 abr 202452.9152.9152.9152.9152.91-
22 abr 202452.6052.6052.6052.6052.60-
19 abr 202452.3052.3052.3052.3052.30-
18 abr 202451.8851.8851.8851.8851.88-
17 abr 202452.0452.0452.0452.0452.04-
16 abr 202452.2152.2152.2152.2152.21-
15 abr 202452.5752.5752.5752.5752.57-
12 abr 202453.1853.1853.1853.1853.18-
11 abr 202454.0254.0254.0254.0254.02-
10 abr 202454.3354.3354.3354.3354.33-
09 abr 202454.0154.0154.0154.0154.01-
08 abr 202454.0454.0454.0454.0454.04-
05 abr 202454.3554.3554.3554.3554.35-
04 abr 202453.6353.6353.6353.6353.63-
03 abr 202453.7453.7453.7453.7453.74-
02 abr 202453.1953.1953.1953.1953.19-
01 abr 202452.4352.4352.4352.4352.43-
28 mar 202452.0552.0552.0552.0552.05-
27 mar 202451.5551.5551.5551.5551.55-
26 mar 202451.1051.1051.1051.1051.10-
25 mar 202451.5051.5051.5051.5051.50-
22 mar 202450.9850.9850.9850.9850.98-
21 mar 202451.0651.0651.0651.0651.06-
20 mar 202450.8450.8450.8450.8450.84-
19 mar 202450.7950.7950.7950.7950.79-
18 mar 202450.2650.2650.2650.2650.26-
15 mar 202449.9849.9849.9849.9849.98-
14 mar 202449.8549.8549.8549.8549.85-
13 mar 202449.2849.2849.2849.2849.28-
12 mar 202448.4548.4548.4548.4548.45-
11 mar 202448.5048.5048.5048.5048.50-
08 mar 202448.0548.0548.0548.0548.05-
07 mar 202448.0248.0248.0248.0248.02-
06 mar 202447.5647.5647.5647.5647.56-
05 mar 202447.3347.3347.3347.3347.33-
04 mar 202447.0247.0247.0247.0247.02-
01 mar 202447.6347.6347.6347.6347.63-
29 feb 202446.8446.8446.8446.8446.84-
28 feb 202446.4646.4646.4646.4646.46-
27 feb 202446.5746.5746.5746.5746.57-
26 feb 202446.7546.7546.7546.7546.75-
23 feb 202446.6146.6146.6146.6146.61-
22 feb 202446.7746.7746.7746.7746.77-
21 feb 202446.6146.6146.6146.6146.61-
20 feb 202445.7645.7645.7645.7645.76-
16 feb 202446.2246.2246.2246.2246.22-
15 feb 202446.1846.1846.1846.1846.18-
14 feb 202444.7144.7144.7144.7144.71-
13 feb 202444.7044.7044.7044.7044.70-
12 feb 202445.1945.1945.1945.1945.19-
09 feb 202444.6744.6744.6744.6744.67-
08 feb 202445.1645.1645.1645.1645.16-
07 feb 202444.6944.6944.6944.6944.69-
06 feb 202444.6644.6644.6644.6644.66-
05 feb 202444.4344.4344.4344.4344.43-
02 feb 202444.6044.6044.6044.6044.60-
01 feb 202444.9444.9444.9444.9444.94-
31 ene 202445.0745.0745.0745.0745.07-
30 ene 202445.9845.9845.9845.9845.98-
29 ene 202445.6645.6645.6645.6645.66-
26 ene 202445.7145.7145.7145.7145.71-
25 ene 202445.2845.2845.2845.2845.28-
24 ene 202444.4544.4544.4544.4544.45-
23 ene 202443.7843.7843.7843.7843.78-
22 ene 202443.5943.5943.5943.5943.59-
19 ene 202443.3943.3943.3943.3943.39-
18 ene 202443.1943.1943.1943.1943.19-
17 ene 202443.1943.1943.1943.1943.19-
16 ene 202443.5743.5743.5743.5743.57-
12 ene 202444.5944.5944.5944.5944.59-
11 ene 202444.0944.0944.0944.0944.09-
10 ene 202443.9943.9943.9943.9943.99-
09 ene 202444.4544.4544.4544.4544.45-
08 ene 202445.0745.0745.0745.0745.07-
05 ene 202445.6945.6945.6945.6945.69-
04 ene 202445.5245.5245.5245.5245.52-
03 ene 202446.2946.2946.2946.2946.29-
02 ene 202445.6445.6445.6445.6445.64-
29 dic 202345.2645.2645.2645.2645.26-
28 dic 202345.3345.3345.3345.3345.33-
27 dic 202346.0046.0046.0046.0046.00-
26 dic 202346.1546.1546.1546.1546.15-
*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...