Fidelity Advisor Consumer Staples I (FDIGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 13 may 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| 10 may 2024 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | - |
| 09 may 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | - |
| 08 may 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | - |
| 07 may 2024 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 06 may 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - |
| 03 may 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | - |
| 02 may 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 01 may 2024 | 92.77 | 92.77 | 92.77 | 92.77 | 92.77 | - |
| 30 abr 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
| 29 abr 2024 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | - |
| 26 abr 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| 25 abr 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 93.72 | - |
| 24 abr 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | - |
| 23 abr 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 93.11 | - |
| 22 abr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 19 abr 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.09 | - |
| 18 abr 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | - |
| 17 abr 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 16 abr 2024 | 89.77 | 89.77 | 89.77 | 89.77 | 89.77 | - |
| 15 abr 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 12 abr 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 11 abr 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | - |
| 10 abr 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| 09 abr 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | - |
| 08 abr 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | - |
| 05 abr 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
| 05 abr 2024 | 0.554 Dividendo | |||||
| 05 abr 2024 | 0.494 Ganancias de capital | |||||
| 04 abr 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.85 | - |
| 03 abr 2024 | 93.75 | 93.75 | 93.75 | 93.75 | 92.69 | - |
| 02 abr 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 93.84 | - |
| 01 abr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.50 | - |
| 28 mar 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 95.14 | - |
| 27 mar 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 94.94 | - |
| 26 mar 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 93.73 | - |
| 25 mar 2024 | 94.70 | 94.70 | 94.70 | 94.70 | 93.63 | - |
| 22 mar 2024 | 94.65 | 94.65 | 94.65 | 94.65 | 93.58 | - |
| 21 mar 2024 | 94.86 | 94.86 | 94.86 | 94.86 | 93.79 | - |
| 20 mar 2024 | 94.85 | 94.85 | 94.85 | 94.85 | 93.78 | - |
| 19 mar 2024 | 94.45 | 94.45 | 94.45 | 94.45 | 93.38 | - |
| 18 mar 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 93.10 | - |
| 15 mar 2024 | 93.72 | 93.72 | 93.72 | 93.72 | 92.66 | - |
| 14 mar 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.64 | - |
| 13 mar 2024 | 94.44 | 94.44 | 94.44 | 94.44 | 93.37 | - |
| 12 mar 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 92.97 | - |
| 11 mar 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 92.80 | - |
| 08 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.95 | - |
| 07 mar 2024 | 92.70 | 92.70 | 92.70 | 92.70 | 91.65 | - |
| 06 mar 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 91.29 | - |
| 05 mar 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.76 | - |
| 04 mar 2024 | 91.62 | 91.62 | 91.62 | 91.62 | 90.59 | - |
| 01 mar 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 90.85 | - |
| 29 feb 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 91.07 | - |
| 28 feb 2024 | 92.24 | 92.24 | 92.24 | 92.24 | 91.20 | - |
| 27 feb 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.45 | - |
| 26 feb 2024 | 92.44 | 92.44 | 92.44 | 92.44 | 91.40 | - |
| 23 feb 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 92.06 | - |
| 22 feb 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 91.83 | - |
| 21 feb 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 92.06 | - |
| 20 feb 2024 | 92.55 | 92.55 | 92.55 | 92.55 | 91.51 | - |
| 16 feb 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 90.68 | - |
| 15 feb 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 90.82 | - |
| 14 feb 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 90.36 | - |
| 13 feb 2024 | 91.51 | 91.51 | 91.51 | 91.51 | 90.48 | - |
| 12 feb 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 91.58 | - |
| 09 feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.84 | - |
| 08 feb 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.54 | - |
| 07 feb 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 91.86 | - |
| 06 feb 2024 | 93.17 | 93.17 | 93.17 | 93.17 | 92.12 | - |
| 05 feb 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 91.82 | - |
| 02 feb 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 92.55 | - |
| 01 feb 2024 | 94.09 | 94.09 | 94.09 | 94.09 | 93.03 | - |
| 31 ene 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 91.12 | - |
| 30 ene 2024 | 92.99 | 92.99 | 92.99 | 92.99 | 91.94 | - |
| 29 ene 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 91.85 | - |
| 26 ene 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.33 | - |
| 25 ene 2024 | 91.85 | 91.85 | 91.85 | 91.85 | 90.81 | - |
| 24 ene 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 89.73 | - |
| 23 ene 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 91.12 | - |
| 22 ene 2024 | 91.01 | 91.01 | 91.01 | 91.01 | 89.98 | - |
| 19 ene 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 90.35 | - |
| 18 ene 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 90.71 | - |
| 17 ene 2024 | 91.80 | 91.80 | 91.80 | 91.80 | 90.76 | - |
| 16 ene 2024 | 92.13 | 92.13 | 92.13 | 92.13 | 91.09 | - |
| 12 ene 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 91.66 | - |
| 11 ene 2024 | 92.61 | 92.61 | 92.61 | 92.61 | 91.57 | - |
| 10 ene 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 91.45 | - |
| 09 ene 2024 | 92.58 | 92.58 | 92.58 | 92.58 | 91.54 | - |
| 08 ene 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 91.27 | - |
| 05 ene 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 90.45 | - |
| 04 ene 2024 | 91.74 | 91.74 | 91.74 | 91.74 | 90.71 | - |
| 03 ene 2024 | 91.83 | 91.83 | 91.83 | 91.83 | 90.79 | - |
| 02 ene 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 91.86 | - |
| 29 dic 2023 | 91.88 | 91.88 | 91.88 | 91.88 | 90.84 | - |
| 28 dic 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 90.76 | - |
| 27 dic 2023 | 91.63 | 91.63 | 91.63 | 91.63 | 90.60 | - |
| 26 dic 2023 | 91.32 | 91.32 | 91.32 | 91.32 | 90.29 | - |
| *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.