U.S. markets closed
F S&P 500
5,435.25 -2.25 (-0.04%) F Dow Jones
38,571.00 -34.00 (-0.09%) F Nasdaq
19,699.00 +13.50 (+0.07%) E-mini Russell 2000 Index Futur
2,006.50 -1.50 (-0.07%) Petróleo
78.27 -0.18 (-0.23%) Oro
2,338.80 -10.30 (-0.44%)
Fidelity Advisor Biotechnology A (FBTAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 13 jun 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 12 jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 11 jun 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 10 jun 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 jun 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 06 jun 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 05 jun 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 04 jun 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 03 jun 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 31 may 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 30 may 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 29 may 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 28 may 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| 24 may 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 23 may 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 22 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 21 may 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 20 may 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 17 may 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 16 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 15 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 14 may 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 13 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 10 may 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 09 may 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 08 may 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 may 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 06 may 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 03 may 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 02 may 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 01 may 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 30 abr 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 29 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 26 abr 2024 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | - |
| 25 abr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 24 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 23 abr 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 22 abr 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 19 abr 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 18 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 17 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 16 abr 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 15 abr 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 12 abr 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 11 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 10 abr 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 09 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 08 abr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 05 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 04 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 03 abr 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 02 abr 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 01 abr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 28 mar 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 27 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 26 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 25 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 22 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 21 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 20 mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 19 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 18 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 15 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 14 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 13 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 12 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 11 mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 mar 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 07 mar 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 06 mar 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 05 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 04 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 01 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 29 feb 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 28 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 27 feb 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 26 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 23 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 22 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 21 feb 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 20 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 16 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 15 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 14 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 13 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 12 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 09 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 08 feb 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 07 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 06 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 05 feb 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 02 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 01 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 31 ene 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 30 ene 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 29 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 26 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 25 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 24 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| *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.