Fidelity Advisor Stock Selector Sm Cp I (FCDIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 06 dic 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 05 dic 2023 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 04 dic 2023 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 01 dic 2023 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 30 nov 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 29 nov 2023 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 28 nov 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 27 nov 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 24 nov 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 22 nov 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 21 nov 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 20 nov 2023 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 17 nov 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 16 nov 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 15 nov 2023 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 14 nov 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 13 nov 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | - |
| 10 nov 2023 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 09 nov 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
| 08 nov 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 07 nov 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 06 nov 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 03 nov 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 02 nov 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 01 nov 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | - |
| 31 oct 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 30 oct 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 27 oct 2023 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 26 oct 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 25 oct 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 24 oct 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 23 oct 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 20 oct 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 19 oct 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 18 oct 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 17 oct 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 16 oct 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 13 oct 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 12 oct 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 11 oct 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 10 oct 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 09 oct 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 06 oct 2023 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 05 oct 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 04 oct 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 03 oct 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 02 oct 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 29 sept 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 28 sept 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 27 sept 2023 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 26 sept 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 25 sept 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 22 sept 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 21 sept 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 20 sept 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 19 sept 2023 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 18 sept 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 15 sept 2023 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 14 sept 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 13 sept 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 12 sept 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 11 sept 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 08 sept 2023 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 07 sept 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 06 sept 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 05 sept 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 01 sept 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 31 ago 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 30 ago 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 29 ago 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 28 ago 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 25 ago 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 24 ago 2023 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 23 ago 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 22 ago 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 21 ago 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 18 ago 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 17 ago 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
| 16 ago 2023 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 15 ago 2023 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 14 ago 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 11 ago 2023 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 10 ago 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 09 ago 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 08 ago 2023 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 07 ago 2023 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 04 ago 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 03 ago 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 02 ago 2023 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 01 ago 2023 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 31 jul 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 28 jul 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 27 jul 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 26 jul 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 25 jul 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 24 jul 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 21 jul 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 20 jul 2023 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| *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.