Fidelity Advisor Stock Selector Sm Cp A (FCDAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 25 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 24 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 23 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 22 abr 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 19 abr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 18 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 17 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 16 abr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 15 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 12 abr 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 11 abr 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 10 abr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 09 abr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 08 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 05 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 04 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 03 abr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 02 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 01 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 28 mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 27 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 26 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 25 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 22 mar 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 21 mar 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 20 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 19 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 18 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 15 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 14 mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 13 mar 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 12 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 11 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 08 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 07 mar 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 06 mar 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 05 mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 04 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 01 mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 29 feb 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 28 feb 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 27 feb 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 26 feb 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 23 feb 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 22 feb 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 21 feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 20 feb 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 16 feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 15 feb 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 14 feb 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 13 feb 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 12 feb 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 09 feb 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 08 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 07 feb 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 06 feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 05 feb 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 02 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 01 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 31 ene 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 30 ene 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 29 ene 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 26 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 25 ene 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 24 ene 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 23 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 22 ene 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 19 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 18 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 17 ene 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 16 ene 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 12 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 11 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 10 ene 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 09 ene 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 08 ene 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 05 ene 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 04 ene 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 03 ene 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 02 ene 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 29 dic 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 28 dic 2023 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 27 dic 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 26 dic 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 22 dic 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 21 dic 2023 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 20 dic 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 19 dic 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 18 dic 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 15 dic 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 14 dic 2023 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 13 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 12 dic 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 11 dic 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 08 dic 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 08 dic 2023 | 0.008 Dividendo | |||||
| 07 dic 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.66 | - |
| 06 dic 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 29.41 | - |
| 05 dic 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.48 | - |
| *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.