Fidelity Capital Appreciation K (FCAKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 25 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 24 abr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| 23 abr 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 22 abr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 19 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 18 abr 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 17 abr 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 16 abr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 15 abr 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 12 abr 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 11 abr 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 10 abr 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| 09 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 08 abr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 05 abr 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 04 abr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 03 abr 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 02 abr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 01 abr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 28 mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 27 mar 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 26 mar 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 25 mar 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 22 mar 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 21 mar 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 20 mar 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 19 mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 18 mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 15 mar 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 14 mar 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 13 mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 12 mar 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 11 mar 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 08 mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 07 mar 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 06 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 05 mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 04 mar 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 01 mar 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 29 feb 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 28 feb 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 27 feb 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 26 feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 23 feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 22 feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 21 feb 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 20 feb 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 16 feb 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 15 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 14 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 13 feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 12 feb 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 09 feb 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 08 feb 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 07 feb 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| 06 feb 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 05 feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 02 feb 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 01 feb 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 31 ene 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 30 ene 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 29 ene 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 26 ene 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 25 ene 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 24 ene 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 23 ene 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 22 ene 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 19 ene 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 18 ene 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 17 ene 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 16 ene 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 12 ene 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 11 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 10 ene 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 09 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 08 ene 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 05 ene 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 04 ene 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 03 ene 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 02 ene 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 29 dic 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 28 dic 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 27 dic 2023 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 26 dic 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 22 dic 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 21 dic 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 20 dic 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 19 dic 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 18 dic 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 15 dic 2023 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 14 dic 2023 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 13 dic 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 12 dic 2023 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 11 dic 2023 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 08 dic 2023 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 08 dic 2023 | 0.173 Dividendo | |||||
| 08 dic 2023 | 1.178 Ganancias de capital | |||||
| 07 dic 2023 | 39.33 | 39.33 | 39.33 | 39.33 | 37.98 | - |
| 06 dic 2023 | 38.95 | 38.95 | 38.95 | 38.95 | 37.61 | - |
| *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.