U.S. markets closed

Fidelity Advisor Diversified Stock C (FDTCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.63+0.47 (+1.51%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202431.6331.6331.6331.6331.63-
25 abr 202431.1631.1631.1631.1631.16-
24 abr 202431.3431.3431.3431.3431.34-
23 abr 202431.4231.4231.4231.4231.42-
22 abr 202430.9130.9130.9130.9130.91-
19 abr 202430.5930.5930.5930.5930.59-
18 abr 202431.0631.0631.0631.0631.06-
17 abr 202431.1931.1931.1931.1931.19-
16 abr 202431.4331.4331.4331.4331.43-
15 abr 202431.4231.4231.4231.4231.42-
12 abr 202431.8431.8431.8431.8431.84-
11 abr 202432.3532.3532.3532.3532.35-
10 abr 202432.1632.1632.1632.1632.16-
09 abr 202432.3832.3832.3832.3832.38-
08 abr 202432.4732.4732.4732.4732.47-
05 abr 202432.5032.5032.5032.5032.50-
04 abr 202431.9831.9831.9831.9831.98-
03 abr 202432.4032.4032.4032.4032.40-
02 abr 202432.2632.2632.2632.2632.26-
01 abr 202432.5032.5032.5032.5032.50-
28 mar 202432.5332.5332.5332.5332.53-
27 mar 202432.5432.5432.5432.5432.54-
26 mar 202432.3432.3432.3432.3432.34-
25 mar 202432.4132.4132.4132.4132.41-
22 mar 202432.5232.5232.5232.5232.52-
21 mar 202432.5532.5532.5532.5532.55-
20 mar 202432.3332.3332.3332.3332.33-
19 mar 202431.9931.9931.9931.9931.99-
18 mar 202431.8131.8131.8131.8131.81-
15 mar 202431.6331.6331.6331.6331.63-
14 mar 202431.9331.9331.9331.9331.93-
13 mar 202431.9931.9931.9931.9931.99-
12 mar 202432.0332.0332.0332.0332.03-
11 mar 202431.5431.5431.5431.5431.54-
08 mar 202431.7931.7931.7931.7931.79-
07 mar 202432.1532.1532.1532.1532.15-
06 mar 202431.7131.7131.7131.7131.71-
05 mar 202431.4931.4931.4931.4931.49-
04 mar 202431.8431.8431.8431.8431.84-
01 mar 202431.7731.7731.7731.7731.77-
29 feb 202431.4031.4031.4031.4031.40-
28 feb 202431.1831.1831.1831.1831.18-
27 feb 202431.2131.2131.2131.2131.21-
26 feb 202431.1731.1731.1731.1731.17-
23 feb 202431.2531.2531.2531.2531.25-
22 feb 202431.2431.2431.2431.2431.24-
21 feb 202430.3830.3830.3830.3830.38-
20 feb 202430.3830.3830.3830.3830.38-
16 feb 202430.6930.6930.6930.6930.69-
15 feb 202430.8730.8730.8730.8730.87-
14 feb 202430.7630.7630.7630.7630.76-
13 feb 202430.3130.3130.3130.3130.31-
12 feb 202430.7530.7530.7530.7530.75-
09 feb 202430.8030.8030.8030.8030.80-
08 feb 202430.5330.5330.5330.5330.53-
07 feb 202430.4530.4530.4530.4530.45-
06 feb 202430.1130.1130.1130.1130.11-
05 feb 202430.0630.0630.0630.0630.06-
02 feb 202430.1530.1530.1530.1530.15-
01 feb 202429.5929.5929.5929.5929.59-
31 ene 202429.1529.1529.1529.1529.15-
30 ene 202429.6229.6229.6229.6229.62-
29 ene 202429.6829.6829.6829.6829.68-
26 ene 202429.3929.3929.3929.3929.39-
25 ene 202429.3729.3729.3729.3729.37-
24 ene 202429.2229.2229.2229.2229.22-
23 ene 202429.0929.0929.0929.0929.09-
22 ene 202429.0429.0429.0429.0429.04-
19 ene 202428.9828.9828.9828.9828.98-
18 ene 202428.5828.5828.5828.5828.58-
17 ene 202428.3128.3128.3128.3128.31-
16 ene 202428.4428.4428.4428.4428.44-
12 ene 202428.5628.5628.5628.5628.56-
11 ene 202428.5428.5428.5428.5428.54-
10 ene 202428.4628.4628.4628.4628.46-
09 ene 202428.2328.2328.2328.2328.23-
08 ene 202428.2328.2328.2328.2328.23-
05 ene 202427.8227.8227.8227.8227.82-
04 ene 202427.7327.7327.7327.7327.73-
03 ene 202427.7727.7727.7727.7727.77-
02 ene 202428.0528.0528.0528.0528.05-
29 dic 202328.3928.3928.3928.3928.39-
28 dic 202328.4728.4728.4728.4728.47-
27 dic 202328.4528.4528.4528.4528.45-
26 dic 202328.4028.4028.4028.4028.40-
22 dic 202328.2928.2928.2928.2928.29-
21 dic 202328.2728.2728.2728.2728.27-
20 dic 202327.9327.9327.9327.9327.93-
19 dic 202328.3628.3628.3628.3628.36-
18 dic 202328.2028.2028.2028.2028.20-
15 dic 202328.0428.0428.0428.0428.04-
15 dic 20230 Dividendo
15 dic 20230.95 Ganancias de capital
14 dic 202328.9128.9128.9128.9127.96-
13 dic 202328.8228.8228.8228.8227.87-
12 dic 202328.5628.5628.5628.5627.62-
11 dic 202328.3828.3828.3828.3827.45-
08 dic 202328.3228.3228.3228.3227.39-
07 dic 202328.1328.1328.1328.1327.21-
06 dic 202327.8627.8627.8627.8626.94-
*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...