U.S. markets closed
F S&P 500
4,573.00 -3.75 (-0.08%) F Dow Jones
36,023.00 +13.00 (+0.04%) F Nasdaq
15,959.25 -26.25 (-0.16%) E-mini Russell 2000 Index Futur
1,812.20 0.00 (0.00%) Petróleo
75.76 -0.20 (-0.26%) Oro
2,061.30 +4.10 (+0.20%)
Fidelity Advisor Small Cap Value A (FCVAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 29 nov 2023 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 28 nov 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 27 nov 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 24 nov 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 nov 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 21 nov 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 20 nov 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 17 nov 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 16 nov 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 15 nov 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 14 nov 2023 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 13 nov 2023 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 10 nov 2023 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 09 nov 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 08 nov 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 07 nov 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 06 nov 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 nov 2023 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 02 nov 2023 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 01 nov 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 31 oct 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 30 oct 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 27 oct 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 26 oct 2023 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| 25 oct 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 24 oct 2023 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 23 oct 2023 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 20 oct 2023 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 19 oct 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 18 oct 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 17 oct 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 16 oct 2023 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 13 oct 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 12 oct 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 11 oct 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 10 oct 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 09 oct 2023 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 06 oct 2023 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| 05 oct 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 04 oct 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 03 oct 2023 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 02 oct 2023 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 29 sept 2023 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 28 sept 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 sept 2023 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 26 sept 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 25 sept 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 22 sept 2023 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 21 sept 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 20 sept 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 19 sept 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 18 sept 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 15 sept 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 14 sept 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 13 sept 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 12 sept 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 11 sept 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 08 sept 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 08 sept 2023 | 0 Dividendo | |||||
| 08 sept 2023 | 0.748 Ganancias de capital | |||||
| 07 sept 2023 | 18.11 | 18.11 | 18.11 | 18.11 | 17.36 | - |
| 06 sept 2023 | 18.34 | 18.34 | 18.34 | 18.34 | 17.58 | - |
| 05 sept 2023 | 18.46 | 18.46 | 18.46 | 18.46 | 17.70 | - |
| 01 sept 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.12 | - |
| 31 ago 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 17.89 | - |
| 30 ago 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.88 | - |
| 29 ago 2023 | 18.62 | 18.62 | 18.62 | 18.62 | 17.85 | - |
| 28 ago 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.64 | - |
| 25 ago 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.46 | - |
| 24 ago 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 17.44 | - |
| 23 ago 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 17.55 | - |
| 22 ago 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.34 | - |
| 21 ago 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.46 | - |
| 18 ago 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.50 | - |
| 17 ago 2023 | 18.22 | 18.22 | 18.22 | 18.22 | 17.47 | - |
| 16 ago 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 17.65 | - |
| 15 ago 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 17.87 | - |
| 14 ago 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.17 | - |
| 11 ago 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.28 | - |
| 10 ago 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 18.26 | - |
| 09 ago 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.35 | - |
| 08 ago 2023 | 19.24 | 19.24 | 19.24 | 19.24 | 18.45 | - |
| 07 ago 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 18.61 | - |
| 04 ago 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 18.47 | - |
| 03 ago 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.39 | - |
| 02 ago 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.35 | - |
| 01 ago 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 18.50 | - |
| 31 jul 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 18.55 | - |
| 28 jul 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.51 | - |
| 27 jul 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.39 | - |
| 26 jul 2023 | 19.46 | 19.46 | 19.46 | 19.46 | 18.66 | - |
| 25 jul 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.42 | - |
| 24 jul 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.38 | - |
| 21 jul 2023 | 19.07 | 19.07 | 19.07 | 19.07 | 18.28 | - |
| 20 jul 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.34 | - |
| 19 jul 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 18.41 | - |
| 18 jul 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 18.24 | - |
| 17 jul 2023 | 18.78 | 18.78 | 18.78 | 18.78 | 18.00 | - |
| 14 jul 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.88 | - |
| *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.