Fidelity Growth Discovery (FDSVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| 01 may 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 30 abr 2024 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | - |
| 29 abr 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 26 abr 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 25 abr 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 24 abr 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 23 abr 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - |
| 22 abr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 19 abr 2024 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | - |
| 18 abr 2024 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| 17 abr 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | - |
| 16 abr 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 15 abr 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| 12 abr 2024 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | - |
| 11 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 10 abr 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| 09 abr 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 08 abr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 05 abr 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 04 abr 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 03 abr 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 02 abr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 01 abr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 28 mar 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| 27 mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 26 mar 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 25 mar 2024 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | - |
| 22 mar 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 21 mar 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 20 mar 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | - |
| 19 mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 18 mar 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | - |
| 15 mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
| 14 mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 13 mar 2024 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | - |
| 12 mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 11 mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
| 08 mar 2024 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | - |
| 07 mar 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 06 mar 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 05 mar 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| 04 mar 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 01 mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 29 feb 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 28 feb 2024 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | - |
| 27 feb 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | - |
| 26 feb 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | - |
| 23 feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 22 feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 21 feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 20 feb 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| 16 feb 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 15 feb 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 14 feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 13 feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 12 feb 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 09 feb 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 08 feb 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 07 feb 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| 06 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 05 feb 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 02 feb 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| 01 feb 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 31 ene 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| 30 ene 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 29 ene 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | - |
| 26 ene 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 25 ene 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 24 ene 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 23 ene 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 22 ene 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 19 ene 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 18 ene 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 17 ene 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 16 ene 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 12 ene 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 11 ene 2024 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | - |
| 10 ene 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 09 ene 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 08 ene 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 05 ene 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 04 ene 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 03 ene 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 02 ene 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 29 dic 2023 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 28 dic 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 27 dic 2023 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 26 dic 2023 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 22 dic 2023 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 21 dic 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 21 dic 2023 | 0.01 Dividendo | |||||
| 21 dic 2023 | 0.05 Ganancias de capital | |||||
| 20 dic 2023 | 52.86 | 52.86 | 52.86 | 52.86 | 52.80 | - |
| 19 dic 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.62 | - |
| 18 dic 2023 | 53.43 | 53.43 | 53.43 | 53.43 | 53.37 | - |
| 15 dic 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 53.02 | - |
| 14 dic 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.94 | - |
| *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.