Fidelity Advisor Stock Selector Sm Cp C (FCDCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EST. Mercado abierto.
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | - | - | - | - | - | - |
| 01 dic 2023 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 30 nov 2023 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 29 nov 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 28 nov 2023 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 27 nov 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 24 nov 2023 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - |
| 22 nov 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 21 nov 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 20 nov 2023 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 17 nov 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 16 nov 2023 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 15 nov 2023 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 14 nov 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 13 nov 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 10 nov 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 09 nov 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 08 nov 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 07 nov 2023 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 06 nov 2023 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | - |
| 03 nov 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 02 nov 2023 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 01 nov 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 31 oct 2023 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 30 oct 2023 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 27 oct 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 26 oct 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 25 oct 2023 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 24 oct 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 23 oct 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 20 oct 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 19 oct 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| 18 oct 2023 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 17 oct 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 16 oct 2023 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 13 oct 2023 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 12 oct 2023 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 11 oct 2023 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 10 oct 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 09 oct 2023 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 06 oct 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 05 oct 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 04 oct 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 03 oct 2023 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 02 oct 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | - |
| 29 sept 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 28 sept 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 27 sept 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 26 sept 2023 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 25 sept 2023 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 22 sept 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 21 sept 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 20 sept 2023 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 19 sept 2023 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 18 sept 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 15 sept 2023 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 sept 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 13 sept 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 12 sept 2023 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 11 sept 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
| 08 sept 2023 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 07 sept 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 06 sept 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 05 sept 2023 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 01 sept 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 31 ago 2023 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 30 ago 2023 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 29 ago 2023 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 28 ago 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 25 ago 2023 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 24 ago 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 23 ago 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 22 ago 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 21 ago 2023 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 18 ago 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 17 ago 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 16 ago 2023 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 15 ago 2023 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 14 ago 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 11 ago 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 10 ago 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 09 ago 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 08 ago 2023 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 07 ago 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 04 ago 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 03 ago 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 ago 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 01 ago 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 31 jul 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 28 jul 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 27 jul 2023 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 26 jul 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 25 jul 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 24 jul 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 21 jul 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 20 jul 2023 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 19 jul 2023 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 jul 2023 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 17 jul 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 14 jul 2023 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.