U.S. markets open in 1 hour 19 minutes
F S&P 500
5,247.00 -6.00 (-0.11%) F Dow Jones
38,207.00 -24.00 (-0.06%) F Nasdaq
18,562.25 -44.25 (-0.24%) E-mini Russell 2000 Index Futur
2,055.20 -5.80 (-0.28%) Petróleo
77.86 -0.05 (-0.06%) Oro
2,363.90 -2.60 (-0.11%)
Fidelity Advisor Industrials A (FCLAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 29 may 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 28 may 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 24 may 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 23 may 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 22 may 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 21 may 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 20 may 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 17 may 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 16 may 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 15 may 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 14 may 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 13 may 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 10 may 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 09 may 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 08 may 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 07 may 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 06 may 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 03 may 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 02 may 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| 01 may 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 30 abr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 29 abr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 26 abr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 25 abr 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 24 abr 2024 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| 23 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 22 abr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 19 abr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 18 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 17 abr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 16 abr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 15 abr 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 12 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 11 abr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 10 abr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 09 abr 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 08 abr 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 05 abr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 04 abr 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 03 abr 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 02 abr 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 01 abr 2024 | 44.06 | 44.06 | 44.06 | 44.06 | 44.06 | - |
| 28 mar 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 27 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 26 mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 25 mar 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 22 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| 21 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 20 mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 19 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 18 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 15 mar 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 14 mar 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 13 mar 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 12 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 11 mar 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 08 mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 07 mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 06 mar 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 05 mar 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 04 mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 01 mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 29 feb 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 28 feb 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 27 feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 26 feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 23 feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 22 feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 21 feb 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 20 feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 16 feb 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 15 feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 14 feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 13 feb 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 12 feb 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 09 feb 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 08 feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 07 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 06 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 05 feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 02 feb 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 01 feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 31 ene 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 30 ene 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 29 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 26 ene 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 25 ene 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 24 ene 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 23 ene 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 22 ene 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 19 ene 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 18 ene 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 17 ene 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 16 ene 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 12 ene 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 11 ene 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 10 ene 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 09 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 08 ene 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| *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.