U.S. markets close in 1 hour 57 minutes

Fidelity Advisor Energy I (FANIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
51.55+0.45 (+0.88%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024------
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-
22 dic 202345.7345.7345.7345.7345.73-
21 dic 202345.6045.6045.6045.6045.60-
20 dic 202345.3445.3445.3445.3445.34-
19 dic 202345.8645.8645.8645.8645.86-
18 dic 202345.2645.2645.2645.2645.26-
15 dic 202344.8144.8144.8144.8144.81-
15 dic 20230.998 Dividendo
14 dic 202346.1946.1946.1946.1945.19-
13 dic 202344.7844.7844.7844.7843.81-
12 dic 202344.0244.0244.0244.0243.07-
11 dic 202344.7044.7044.7044.7043.73-
08 dic 202344.6744.6744.6744.6743.70-
07 dic 202344.1544.1544.1544.1543.20-
06 dic 202344.4944.4944.4944.4943.53-
05 dic 202345.5745.5745.5745.5744.59-
04 dic 202346.4046.4046.4046.4045.40-
01 dic 202346.8546.8546.8546.8545.84-
30 nov 202346.6146.6146.6146.6145.60-
29 nov 202346.4046.4046.4046.4045.40-
28 nov 202346.7746.7746.7746.7745.76-
27 nov 202346.7146.7146.7146.7145.70-
24 nov 202347.0247.0247.0247.0246.00-
22 nov 202346.7746.7746.7746.7745.76-
21 nov 202346.9146.9146.9146.9145.90-
20 nov 202347.0947.0947.0947.0946.07-
17 nov 202347.0747.0747.0747.0746.05-
16 nov 202346.0146.0146.0146.0145.02-
15 nov 202347.0447.0447.0447.0446.02-
14 nov 202347.3147.3147.3147.3146.29-
13 nov 202346.9046.9046.9046.9045.89-
10 nov 202346.5246.5246.5246.5245.51-
09 nov 202345.9645.9645.9645.9644.97-
08 nov 202346.0146.0146.0146.0145.02-
07 nov 202346.5246.5246.5246.5245.51-
06 nov 202347.8747.8747.8747.8746.84-
*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...