U.S. markets open in 3 hours 21 minutes
F S&P 500
5,542.75 +5.75 (+0.10%) F Dow Jones
39,502.00 -24.00 (-0.06%) F Nasdaq
20,023.00 +50.75 (+0.25%) E-mini Russell 2000 Index Futur
2,043.10 -1.80 (-0.09%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,328.00 -2.80 (-0.12%)
Fidelity Advisor Biotechnology C (FBTCX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 24 jun 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 21 jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 20 jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 18 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 17 jun 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 14 jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 13 jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 12 jun 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 11 jun 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 10 jun 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 07 jun 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 06 jun 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 05 jun 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 04 jun 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 03 jun 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 31 may 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 30 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 29 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 28 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 24 may 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - |
| 23 may 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 22 may 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| 21 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 20 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 17 may 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 16 may 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 15 may 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 14 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 13 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 10 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 09 may 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 08 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 07 may 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 06 may 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 03 may 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 02 may 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 01 may 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 30 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 29 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 26 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 25 abr 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| 24 abr 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 23 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 22 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 19 abr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 18 abr 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 17 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 16 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 15 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 12 abr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 11 abr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 abr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 09 abr 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 08 abr 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 05 abr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 04 abr 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 03 abr 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 02 abr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 01 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 28 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 27 mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 26 mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 25 mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 22 mar 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 21 mar 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 20 mar 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 19 mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 18 mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 15 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 14 mar 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 13 mar 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 12 mar 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 11 mar 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 08 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 07 mar 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 06 mar 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 05 mar 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 04 mar 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 01 mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 29 feb 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 28 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 27 feb 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 26 feb 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 23 feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 22 feb 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 21 feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 20 feb 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 16 feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 15 feb 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 14 feb 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 13 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 12 feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| 09 feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 08 feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 07 feb 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 06 feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 05 feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 02 feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 01 feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| *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.