Fidelity Select Biotechnology (FBIOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 05:18PM 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 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 01 may 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 30 abr 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 29 abr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 26 abr 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 25 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 24 abr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 23 abr 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 22 abr 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 19 abr 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 18 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 17 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 16 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 15 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 12 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 12 abr 2024 | 0.063 Dividendo | |||||
| 11 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.78 | - |
| 10 abr 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.56 | - |
| 09 abr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.84 | - |
| 08 abr 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.69 | - |
| 05 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.71 | - |
| 04 abr 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.57 | - |
| 03 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.98 | - |
| 02 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.02 | - |
| 01 abr 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.45 | - |
| 28 mar 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.64 | - |
| 27 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.62 | - |
| 26 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.32 | - |
| 25 mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.18 | - |
| 22 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.25 | - |
| 21 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.37 | - |
| 20 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.33 | - |
| 19 mar 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | - |
| 18 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.95 | - |
| 15 mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.16 | - |
| 14 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.11 | - |
| 13 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.55 | - |
| 12 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | - |
| 11 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.38 | - |
| 08 mar 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.65 | - |
| 07 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.68 | - |
| 06 mar 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | - |
| 05 mar 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.71 | - |
| 04 mar 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.72 | - |
| 01 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | - |
| 29 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.46 | - |
| 28 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | - |
| 27 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.58 | - |
| 26 feb 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.58 | - |
| 23 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.90 | - |
| 22 feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | - |
| 21 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | - |
| 20 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.57 | - |
| 16 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | - |
| 15 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.81 | - |
| 14 feb 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.51 | - |
| 13 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | - |
| 12 feb 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.83 | - |
| 09 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - |
| 08 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.38 | - |
| 07 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | - |
| 06 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.61 | - |
| 05 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.40 | - |
| 02 feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.23 | - |
| 01 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.39 | - |
| 31 ene 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - |
| 30 ene 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | - |
| 29 ene 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | - |
| 26 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| 25 ene 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.15 | - |
| 24 ene 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.05 | - |
| 23 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.31 | - |
| 22 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.19 | - |
| 19 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | - |
| 18 ene 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.85 | - |
| 17 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | - |
| 16 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.07 | - |
| 12 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.28 | - |
| 11 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.20 | - |
| 10 ene 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.48 | - |
| 09 ene 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.59 | - |
| 08 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | - |
| 05 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.87 | - |
| 04 ene 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.91 | - |
| 03 ene 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.75 | - |
| 02 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | - |
| 29 dic 2023 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | - |
| 28 dic 2023 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | - |
| 27 dic 2023 | 18.08 | 18.08 | 18.08 | 18.08 | 18.02 | - |
| 27 dic 2023 | 0.002 Dividendo | |||||
| 26 dic 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 17.75 | - |
| 22 dic 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 17.43 | - |
| 21 dic 2023 | 16.85 | 16.85 | 16.85 | 16.85 | 16.79 | - |
| 20 dic 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.52 | - |
| 19 dic 2023 | 17.18 | 17.18 | 17.18 | 17.18 | 17.12 | - |
| 18 dic 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 16.80 | - |
| 15 dic 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.98 | - |
| 14 dic 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.92 | - |
| 13 dic 2023 | 16.84 | 16.84 | 16.84 | 16.84 | 16.78 | - |
| *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.