Fidelity Advisor Value C (FCVFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 01 may 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 30 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 29 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 26 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 25 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 24 abr 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 23 abr 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 22 abr 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 19 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 18 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 17 abr 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 16 abr 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 15 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 12 abr 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 11 abr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 10 abr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 09 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 08 abr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 05 abr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 04 abr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 03 abr 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 02 abr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 01 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 28 mar 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 27 mar 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 26 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 25 mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 22 mar 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 21 mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 20 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 19 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 18 mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 15 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 14 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 13 mar 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 12 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 11 mar 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 08 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 07 mar 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 06 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 05 mar 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 04 mar 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 01 mar 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 29 feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 28 feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 27 feb 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 26 feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 23 feb 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 22 feb 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 21 feb 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 20 feb 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 16 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 15 feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 14 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 13 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 12 feb 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 09 feb 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - |
| 08 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 07 feb 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 06 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 05 feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 02 feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 01 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 31 ene 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 30 ene 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 29 ene 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 26 ene 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 25 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 24 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 23 ene 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 22 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 19 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 18 ene 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 17 ene 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 16 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 12 ene 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 11 ene 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 10 ene 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 09 ene 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 08 ene 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 05 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 04 ene 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 03 ene 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 02 ene 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 29 dic 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 28 dic 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 27 dic 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 26 dic 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 22 dic 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 21 dic 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 20 dic 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 19 dic 2023 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 18 dic 2023 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 15 dic 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 14 dic 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 13 dic 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 12 dic 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 11 dic 2023 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| *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.