Fidelity Advisor Small Cap Growth A (FCAGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | - |
| 01 may 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 30 abr 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 29 abr 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| 26 abr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 25 abr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 24 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 23 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 22 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 19 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 18 abr 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 17 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 16 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 15 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 12 abr 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 11 abr 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 10 abr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 09 abr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 08 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 05 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 04 abr 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 03 abr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 02 abr 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 01 abr 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| 28 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 27 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 26 mar 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 25 mar 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 22 mar 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 21 mar 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 20 mar 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 19 mar 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 18 mar 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 15 mar 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 14 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 13 mar 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 12 mar 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 11 mar 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| 08 mar 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 07 mar 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 06 mar 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 05 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| 04 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 01 mar 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 29 feb 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 28 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 27 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 26 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 23 feb 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 22 feb 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 21 feb 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 20 feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 16 feb 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 15 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 14 feb 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 13 feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 12 feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 09 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 08 feb 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 07 feb 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 06 feb 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 05 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 02 feb 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 01 feb 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 31 ene 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 30 ene 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 29 ene 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 26 ene 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
| 25 ene 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 24 ene 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 23 ene 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 22 ene 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 19 ene 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 18 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 17 ene 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 16 ene 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 12 ene 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 11 ene 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 10 ene 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 09 ene 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 08 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 ene 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 04 ene 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 03 ene 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
| 02 ene 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 29 dic 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 28 dic 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 27 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 26 dic 2023 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 22 dic 2023 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 dic 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 20 dic 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 19 dic 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 18 dic 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 dic 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 dic 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 13 dic 2023 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 12 dic 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| *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.