Fidelity Contrafund (FCNTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 30 nov 2023 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 29 nov 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 28 nov 2023 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 27 nov 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 24 nov 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 22 nov 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 21 nov 2023 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 20 nov 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 17 nov 2023 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 16 nov 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 15 nov 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 14 nov 2023 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| 13 nov 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 10 nov 2023 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 09 nov 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 nov 2023 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 07 nov 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 06 nov 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 03 nov 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 02 nov 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 01 nov 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 31 oct 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 30 oct 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 oct 2023 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 26 oct 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 25 oct 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 24 oct 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 23 oct 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 20 oct 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 19 oct 2023 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 18 oct 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 17 oct 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 16 oct 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 13 oct 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 12 oct 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 11 oct 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 10 oct 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 oct 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 06 oct 2023 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 05 oct 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 04 oct 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 03 oct 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 02 oct 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 29 sept 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 28 sept 2023 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 27 sept 2023 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 26 sept 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 25 sept 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 22 sept 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 21 sept 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 20 sept 2023 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 19 sept 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 18 sept 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 15 sept 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 14 sept 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 13 sept 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 12 sept 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 11 sept 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 sept 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 07 sept 2023 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 06 sept 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 05 sept 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 01 sept 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 31 ago 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 30 ago 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 29 ago 2023 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 28 ago 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 25 ago 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 24 ago 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 23 ago 2023 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 22 ago 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 21 ago 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 18 ago 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 17 ago 2023 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 16 ago 2023 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 15 ago 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 14 ago 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 11 ago 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 10 ago 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 09 ago 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 08 ago 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 07 ago 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 04 ago 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 03 ago 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 02 ago 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 01 ago 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 31 jul 2023 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 28 jul 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 27 jul 2023 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 26 jul 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 25 jul 2023 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 24 jul 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 jul 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 20 jul 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 19 jul 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 18 jul 2023 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 17 jul 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 14 jul 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 13 jul 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| *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.