Fidelity Advisor Energy I (FANIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 25 abr 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 24 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 23 abr 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 22 abr 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 19 abr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 18 abr 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 17 abr 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 16 abr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 15 abr 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 12 abr 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 11 abr 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 10 abr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 09 abr 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 08 abr 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 05 abr 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 04 abr 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 03 abr 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 02 abr 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 01 abr 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 28 mar 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 27 mar 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 26 mar 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 25 mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 22 mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 21 mar 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 20 mar 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 19 mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| 18 mar 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 15 mar 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 14 mar 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 13 mar 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 12 mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 11 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 08 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 07 mar 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 06 mar 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 05 mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 04 mar 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 01 mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 29 feb 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 28 feb 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 27 feb 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 26 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 23 feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 22 feb 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 21 feb 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 20 feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 16 feb 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 15 feb 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 14 feb 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 13 feb 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 12 feb 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 09 feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 08 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 07 feb 2024 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | - |
| 06 feb 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 05 feb 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 02 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 01 feb 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 31 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 30 ene 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 29 ene 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 26 ene 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 25 ene 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 24 ene 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 23 ene 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 22 ene 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 19 ene 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 18 ene 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 17 ene 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 16 ene 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 12 ene 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 11 ene 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | - |
| 10 ene 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 09 ene 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 08 ene 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | - |
| 05 ene 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 04 ene 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 03 ene 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 02 ene 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 29 dic 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 28 dic 2023 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 27 dic 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 26 dic 2023 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 22 dic 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 21 dic 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 20 dic 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 19 dic 2023 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 18 dic 2023 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 15 dic 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 15 dic 2023 | 0.998 Dividendo | |||||
| 14 dic 2023 | 46.19 | 46.19 | 46.19 | 46.19 | 45.19 | - |
| 13 dic 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 43.81 | - |
| 12 dic 2023 | 44.02 | 44.02 | 44.02 | 44.02 | 43.07 | - |
| 11 dic 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 43.73 | - |
| 08 dic 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 43.70 | - |
| 07 dic 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 43.20 | - |
| 06 dic 2023 | 44.49 | 44.49 | 44.49 | 44.49 | 43.53 | - |
| 05 dic 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 44.59 | - |
| *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.