Fidelity Advisor Industrials M (FCLTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 06 may 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 03 may 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 02 may 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 01 may 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 30 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 29 abr 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 26 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 25 abr 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 24 abr 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 23 abr 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 22 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 19 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 18 abr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 17 abr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 16 abr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 15 abr 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 12 abr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 11 abr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 10 abr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 09 abr 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 08 abr 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 05 abr 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 04 abr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 03 abr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 02 abr 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 01 abr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 28 mar 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 27 mar 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 26 mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 25 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 22 mar 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 21 mar 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 20 mar 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 19 mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 18 mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 15 mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 14 mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 13 mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 12 mar 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 11 mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 08 mar 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 07 mar 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 06 mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 05 mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 04 mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 01 mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 29 feb 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 28 feb 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 27 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 26 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 23 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 22 feb 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 21 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 20 feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 16 feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 15 feb 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 14 feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 13 feb 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 12 feb 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 09 feb 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 08 feb 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 07 feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 06 feb 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 05 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 02 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 01 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 31 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 30 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 29 ene 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 26 ene 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 25 ene 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 24 ene 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 23 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 22 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 19 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 18 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 17 ene 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 16 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 12 ene 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 11 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 10 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 09 ene 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 08 ene 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 05 ene 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 04 ene 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 03 ene 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 02 ene 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 29 dic 2023 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 28 dic 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 27 dic 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 26 dic 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 22 dic 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 21 dic 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 20 dic 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 19 dic 2023 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 18 dic 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 15 dic 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 15 dic 2023 | 0 Dividendo | |||||
| *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.