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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 13 may 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| 10 may 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
| 09 may 2024 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
| 08 may 2024 | 96.83 | 96.83 | 96.83 | 96.83 | 96.83 | - |
| 07 may 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| 06 may 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | - |
| 03 may 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 96.24 | - |
| 02 may 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
| 01 may 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 30 abr 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
| 29 abr 2024 | 95.03 | 95.03 | 95.03 | 95.03 | 95.03 | - |
| 26 abr 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
| 25 abr 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | - |
| 24 abr 2024 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | - |
| 23 abr 2024 | 92.21 | 92.21 | 92.21 | 92.21 | 92.21 | - |
| 22 abr 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | - |
| 19 abr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
| 18 abr 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | - |
| 17 abr 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 16 abr 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 94.65 | - |
| 15 abr 2024 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| 12 abr 2024 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | - |
| 11 abr 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
| 10 abr 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 09 abr 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
| 08 abr 2024 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | - |
| 05 abr 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 04 abr 2024 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | - |
| 03 abr 2024 | 97.49 | 97.49 | 97.49 | 97.49 | 97.49 | - |
| 02 abr 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| 01 abr 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
| 28 mar 2024 | 98.37 | 98.37 | 98.37 | 98.37 | 98.37 | - |
| 27 mar 2024 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
| 26 mar 2024 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | - |
| 25 mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 22 mar 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 21 mar 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
| 20 mar 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.61 | - |
| 19 mar 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| 18 mar 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | - |
| 15 mar 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 14 mar 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 13 mar 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 12 mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 11 mar 2024 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
| 08 mar 2024 | 97.73 | 97.73 | 97.73 | 97.73 | 97.73 | - |
| 07 mar 2024 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | - |
| 06 mar 2024 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | - |
| 05 mar 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| *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.