U.S. markets open in 5 hours 15 minutes
F S&P 500
5,594.00 +3.75 (+0.07%) F Dow Jones
39,683.00 +47.00 (+0.12%) F Nasdaq
20,437.25 +25.75 (+0.13%) E-mini Russell 2000 Index Futur
2,053.60 +0.50 (+0.02%) Petróleo
84.09 +0.21 (+0.25%) Oro
2,374.30 +4.90 (+0.21%)
Fidelity Growth Strategies (FDEGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 02 jul 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 01 jul 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | - |
| 28 jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 27 jun 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 26 jun 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 25 jun 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 24 jun 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 21 jun 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 20 jun 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 18 jun 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | - |
| 17 jun 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 14 jun 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 13 jun 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 12 jun 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 11 jun 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| 10 jun 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 07 jun 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 06 jun 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 05 jun 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 04 jun 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 03 jun 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 31 may 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 30 may 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 29 may 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | - |
| 28 may 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 24 may 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 23 may 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 22 may 2024 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | - |
| 21 may 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| 20 may 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| 17 may 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 16 may 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
| 15 may 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 14 may 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 13 may 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 10 may 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 09 may 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 08 may 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| 07 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 06 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 03 may 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | - |
| 02 may 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 01 may 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| 30 abr 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| 29 abr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 26 abr 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | - |
| 25 abr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 24 abr 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 23 abr 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 22 abr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 19 abr 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 18 abr 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | - |
| 17 abr 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 16 abr 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 15 abr 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| 12 abr 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | - |
| 11 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 abr 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 09 abr 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 08 abr 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 05 abr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | - |
| 04 abr 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 03 abr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 02 abr 2024 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | - |
| 01 abr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 28 mar 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 27 mar 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| 26 mar 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 25 mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 22 mar 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| 21 mar 2024 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | - |
| 20 mar 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| 19 mar 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| 18 mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 15 mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 14 mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 13 mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 12 mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 11 mar 2024 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | - |
| 08 mar 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 07 mar 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 06 mar 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | - |
| 05 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 04 mar 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| 01 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| 29 feb 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 28 feb 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - |
| 27 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 26 feb 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 23 feb 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 22 feb 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| 21 feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
| 20 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| 16 feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | - |
| 15 feb 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 14 feb 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | - |
| 13 feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 12 feb 2024 | 59.23 | 59.23 | 59.23 | 59.23 | 59.23 | - |
| 09 feb 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| *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.