Fidelity Advisor Value A (FAVFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 01 may 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 30 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 29 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 26 abr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 25 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 24 abr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 23 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 22 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 19 abr 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 18 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 17 abr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 16 abr 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 15 abr 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 12 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 11 abr 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 10 abr 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 09 abr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 08 abr 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 05 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 04 abr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 03 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 02 abr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 01 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 28 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 27 mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 26 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 25 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 mar 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 21 mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 20 mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 19 mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 18 mar 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 15 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 14 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 13 mar 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 12 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 11 mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 08 mar 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 07 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 06 mar 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 05 mar 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 04 mar 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 01 mar 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 29 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 28 feb 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 27 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 26 feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 23 feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 22 feb 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 21 feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 20 feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 16 feb 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 15 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 14 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 13 feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 12 feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 09 feb 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 08 feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 07 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 06 feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 05 feb 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 02 feb 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 01 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 31 ene 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 30 ene 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 29 ene 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 26 ene 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 25 ene 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 24 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 23 ene 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 22 ene 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 19 ene 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 18 ene 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 17 ene 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 16 ene 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 12 ene 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 11 ene 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 10 ene 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 09 ene 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 08 ene 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 05 ene 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 04 ene 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 03 ene 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 02 ene 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 29 dic 2023 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 28 dic 2023 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 27 dic 2023 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 26 dic 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 22 dic 2023 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 21 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 20 dic 2023 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 19 dic 2023 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 18 dic 2023 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 15 dic 2023 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 14 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 13 dic 2023 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 12 dic 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 11 dic 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| *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.