U.S. markets closed

Fidelity Advisor Small Cap Value A (FCVAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.44+0.02 (+0.10%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 2024------
06 may 202419.4219.4219.4219.4219.42-
03 may 202419.1819.1819.1819.1819.18-
02 may 202419.1519.1519.1519.1519.15-
01 may 202418.8218.8218.8218.8218.82-
30 abr 202418.8818.8818.8818.8818.88-
29 abr 202419.2819.2819.2819.2819.28-
26 abr 202419.1619.1619.1619.1619.16-
25 abr 202419.0819.0819.0819.0819.08-
24 abr 202419.2619.2619.2619.2619.26-
23 abr 202419.2919.2919.2919.2919.29-
22 abr 202419.0219.0219.0219.0219.02-
19 abr 202418.8918.8918.8918.8918.89-
18 abr 202418.6918.6918.6918.6918.69-
17 abr 202418.7018.7018.7018.7018.70-
16 abr 202418.8818.8818.8818.8818.88-
15 abr 202418.9518.9518.9518.9518.95-
12 abr 202419.1719.1719.1719.1719.17-
11 abr 202419.4819.4819.4819.4819.48-
10 abr 202419.5319.5319.5319.5319.53-
09 abr 202420.0420.0420.0420.0420.04-
08 abr 202419.9619.9619.9619.9619.96-
05 abr 202419.8819.8819.8819.8819.88-
04 abr 202419.7819.7819.7819.7819.78-
03 abr 202420.0120.0120.0120.0120.01-
02 abr 202419.9519.9519.9519.9519.95-
01 abr 202420.1820.1820.1820.1820.18-
28 mar 202420.3220.3220.3220.3220.32-
27 mar 202420.2520.2520.2520.2520.25-
26 mar 202419.8019.8019.8019.8019.80-
25 mar 202419.7619.7619.7619.7619.76-
22 mar 202419.7719.7719.7719.7719.77-
21 mar 202419.9819.9819.9819.9819.98-
20 mar 202419.7519.7519.7519.7519.75-
19 mar 202419.4019.4019.4019.4019.40-
18 mar 202419.2419.2419.2419.2419.24-
15 mar 202419.3919.3919.3919.3919.39-
14 mar 202419.2919.2919.2919.2919.29-
13 mar 202419.5719.5719.5719.5719.57-
12 mar 202419.5119.5119.5119.5119.51-
11 mar 202419.5119.5119.5119.5119.51-
08 mar 202419.6019.6019.6019.6019.60-
07 mar 202419.6319.6319.6319.6319.63-
06 mar 202419.4419.4419.4419.4419.44-
05 mar 202419.4519.4519.4519.4519.45-
04 mar 202419.4019.4019.4019.4019.40-
01 mar 202419.4319.4319.4319.4319.43-
29 feb 202419.3319.3319.3319.3319.33-
28 feb 202419.2119.2119.2119.2119.21-
27 feb 202419.3719.3719.3719.3719.37-
26 feb 202419.2619.2619.2619.2619.26-
23 feb 202419.3119.3119.3119.3119.31-
22 feb 202419.2719.2719.2719.2719.27-
21 feb 202419.1419.1419.1419.1419.14-
20 feb 202419.0619.0619.0619.0619.06-
16 feb 202419.1519.1519.1519.1519.15-
15 feb 202419.2419.2419.2419.2419.24-
14 feb 202418.8318.8318.8318.8318.83-
13 feb 202418.5118.5118.5118.5118.51-
12 feb 202419.1219.1219.1219.1219.12-
09 feb 202418.8518.8518.8518.8518.85-
08 feb 202418.6818.6818.6818.6818.68-
07 feb 202418.5918.5918.5918.5918.59-
06 feb 202418.5518.5518.5518.5518.55-
05 feb 202418.4218.4218.4218.4218.42-
02 feb 202418.6718.6718.6718.6718.67-
01 feb 202418.7418.7418.7418.7418.74-
31 ene 202418.6018.6018.6018.6018.60-
30 ene 202419.0219.0219.0219.0219.02-
29 ene 202419.1119.1119.1119.1119.11-
26 ene 202418.8818.8818.8818.8818.88-
25 ene 202418.8118.8118.8118.8118.81-
24 ene 202418.7818.7818.7818.7818.78-
23 ene 202418.8518.8518.8518.8518.85-
22 ene 202418.9818.9818.9818.9818.98-
19 ene 202418.6618.6618.6618.6618.66-
18 ene 202418.4318.4318.4318.4318.43-
17 ene 202418.2918.2918.2918.2918.29-
16 ene 202418.4218.4218.4218.4218.42-
12 ene 202418.5818.5818.5818.5818.58-
11 ene 202418.6418.6418.6418.6418.64-
10 ene 202418.7718.7718.7718.7718.77-
09 ene 202418.7518.7518.7518.7518.75-
08 ene 202418.9018.9018.9018.9018.90-
05 ene 202418.6718.6718.6718.6718.67-
04 ene 202418.6018.6018.6018.6018.60-
03 ene 202418.6018.6018.6018.6018.60-
02 ene 202419.0619.0619.0619.0619.06-
29 dic 202319.1219.1219.1219.1219.12-
28 dic 202319.3219.3219.3219.3219.32-
27 dic 202319.3419.3419.3419.3419.34-
26 dic 202319.2919.2919.2919.2919.29-
22 dic 202319.1119.1119.1119.1119.11-
21 dic 202318.9618.9618.9618.9618.96-
21 dic 20230.09 Dividendo
21 dic 20230.154 Ganancias de capital
20 dic 202318.9418.9418.9418.9418.70-
19 dic 202319.2619.2619.2619.2619.01-
18 dic 202318.9918.9918.9918.9918.75-
15 dic 202319.0419.0419.0419.0418.79-
*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...