Fidelity Advisor Technology Fund (FATEX)
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 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
| 03 oct 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| 02 oct 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
| 01 oct 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
| 30 sept 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
| 27 sept 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
| 26 sept 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
| 25 sept 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
| 24 sept 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 23 sept 2024 | 105.99 | 105.99 | 105.99 | 105.99 | 105.99 | - |
| 20 sept 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 19 sept 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
| 18 sept 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 17 sept 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 16 sept 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 13 sept 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
| 12 sept 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 11 sept 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 10 sept 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
| 09 sept 2024 | 100.09 | 100.09 | 100.09 | 100.09 | 100.09 | - |
| 06 sept 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 05 sept 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 04 sept 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
| 03 sept 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| 30 ago 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
| 29 ago 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
| 28 ago 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 27 ago 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 26 ago 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
| 23 ago 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 22 ago 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
| 21 ago 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| 20 ago 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
| 19 ago 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
| 16 ago 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
| 15 ago 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 14 ago 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 13 ago 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 12 ago 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
| 09 ago 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
| 08 ago 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
| 07 ago 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
| 06 ago 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
| 05 ago 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
| 02 ago 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
| 01 ago 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 31 jul 2024 | 105.66 | 105.66 | 105.66 | 105.66 | 105.66 | - |
| 30 jul 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 29 jul 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 26 jul 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 25 jul 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| 24 jul 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 23 jul 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
| 22 jul 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
| 19 jul 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| 18 jul 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
| 17 jul 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
| 16 jul 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
| 15 jul 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 12 jul 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
| 11 jul 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | - |
| 10 jul 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
| 09 jul 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 08 jul 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
| 05 jul 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
| 03 jul 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
| 02 jul 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 01 jul 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 28 jun 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
| 27 jun 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
| 26 jun 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
| 25 jun 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 24 jun 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
| 21 jun 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
| 20 jun 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
| 18 jun 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| 17 jun 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
| 14 jun 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 13 jun 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
| 12 jun 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| 11 jun 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 10 jun 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
| 07 jun 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 06 jun 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 05 jun 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 04 jun 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 03 jun 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
| 31 may 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| 30 may 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
| 29 may 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
| 28 may 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 24 may 2024 | 102.42 | 102.42 | 102.42 | 102.42 | 102.42 | - |
| 23 may 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 22 may 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 21 may 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 20 may 2024 | 100.93 | 100.93 | 100.93 | 100.93 | 100.93 | - |
| 17 may 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
| 16 may 2024 | 100.11 | 100.11 | 100.11 | 100.11 | 100.11 | - |
| 15 may 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | - |
| 14 may 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| *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.