U.S. markets closed

Fidelity Advisor Diversified Stock M (FDTEX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
33.72+0.40 (+1.20%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202433.3233.3233.3233.3233.32-
01 may 202432.9332.9332.9332.9332.93-
30 abr 202433.0633.0633.0633.0633.06-
29 abr 202433.6133.6133.6133.6133.61-
26 abr 202433.6333.6333.6333.6333.63-
25 abr 202433.1233.1233.1233.1233.12-
24 abr 202433.3133.3133.3133.3133.31-
23 abr 202433.4133.4133.4133.4133.41-
22 abr 202432.8632.8632.8632.8632.86-
19 abr 202432.5232.5232.5232.5232.52-
18 abr 202433.0233.0233.0233.0233.02-
17 abr 202433.1533.1533.1533.1533.15-
16 abr 202433.4133.4133.4133.4133.41-
15 abr 202433.4033.4033.4033.4033.40-
12 abr 202433.8533.8533.8533.8533.85-
11 abr 202434.3934.3934.3934.3934.39-
10 abr 202434.1834.1834.1834.1834.18-
09 abr 202434.4134.4134.4134.4134.41-
08 abr 202434.5134.5134.5134.5134.51-
05 abr 202434.5534.5534.5534.5534.55-
04 abr 202433.9933.9933.9933.9933.99-
03 abr 202434.4334.4334.4334.4334.43-
02 abr 202434.2934.2934.2934.2934.29-
01 abr 202434.5434.5434.5434.5434.54-
28 mar 202434.5734.5734.5734.5734.57-
27 mar 202434.5834.5834.5834.5834.58-
26 mar 202434.3734.3734.3734.3734.37-
25 mar 202434.4434.4434.4434.4434.44-
22 mar 202434.5634.5634.5634.5634.56-
21 mar 202434.5934.5934.5934.5934.59-
20 mar 202434.3634.3634.3634.3634.36-
19 mar 202433.9933.9933.9933.9933.99-
18 mar 202433.8033.8033.8033.8033.80-
15 mar 202433.6133.6133.6133.6133.61-
14 mar 202433.9233.9233.9233.9233.92-
13 mar 202433.9933.9933.9933.9933.99-
12 mar 202434.0334.0334.0334.0334.03-
11 mar 202433.5133.5133.5133.5133.51-
08 mar 202433.7733.7733.7733.7733.77-
07 mar 202434.1534.1534.1534.1534.15-
06 mar 202433.6933.6933.6933.6933.69-
05 mar 202433.4533.4533.4533.4533.45-
04 mar 202433.8233.8233.8233.8233.82-
01 mar 202433.7533.7533.7533.7533.75-
29 feb 202433.3633.3633.3633.3633.36-
28 feb 202433.1233.1233.1233.1233.12-
27 feb 202433.1533.1533.1533.1533.15-
26 feb 202433.1133.1133.1133.1133.11-
23 feb 202433.1933.1933.1933.1933.19-
22 feb 202433.1833.1833.1833.1833.18-
21 feb 202432.2732.2732.2732.2732.27-
20 feb 202432.2732.2732.2732.2732.27-
16 feb 202432.5932.5932.5932.5932.59-
15 feb 202432.7832.7832.7832.7832.78-
14 feb 202432.6732.6732.6732.6732.67-
13 feb 202432.1932.1932.1932.1932.19-
12 feb 202432.6532.6532.6532.6532.65-
09 feb 202432.7032.7032.7032.7032.70-
08 feb 202432.4232.4232.4232.4232.42-
07 feb 202432.3432.3432.3432.3432.34-
06 feb 202431.9831.9831.9831.9831.98-
05 feb 202431.9231.9231.9231.9231.92-
02 feb 202432.0132.0132.0132.0132.01-
01 feb 202431.4231.4231.4231.4231.42-
31 ene 202430.9530.9530.9530.9530.95-
30 ene 202431.4531.4531.4531.4531.45-
29 ene 202431.5231.5231.5231.5231.52-
26 ene 202431.2131.2131.2131.2131.21-
25 ene 202431.1931.1931.1931.1931.19-
24 ene 202431.0231.0231.0231.0231.02-
23 ene 202430.8830.8830.8830.8830.88-
22 ene 202430.8430.8430.8430.8430.84-
19 ene 202430.7730.7730.7730.7730.77-
18 ene 202430.3430.3430.3430.3430.34-
17 ene 202430.0530.0530.0530.0530.05-
16 ene 202430.1930.1930.1930.1930.19-
12 ene 202430.3130.3130.3130.3130.31-
11 ene 202430.2930.2930.2930.2930.29-
10 ene 202430.2130.2130.2130.2130.21-
09 ene 202429.9729.9729.9729.9729.97-
08 ene 202429.9729.9729.9729.9729.97-
05 ene 202429.5329.5329.5329.5329.53-
04 ene 202429.4429.4429.4429.4429.44-
03 ene 202429.4829.4829.4829.4829.48-
02 ene 202429.7829.7829.7829.7829.78-
29 dic 202330.1330.1330.1330.1330.13-
28 dic 202330.2130.2130.2130.2130.21-
27 dic 202330.2030.2030.2030.2030.20-
26 dic 202330.1430.1430.1430.1430.14-
22 dic 202330.0330.0330.0330.0330.03-
21 dic 202330.0030.0030.0030.0030.00-
20 dic 202329.6429.6429.6429.6429.64-
19 dic 202330.1030.1030.1030.1030.10-
18 dic 202329.9329.9329.9329.9329.93-
15 dic 202329.7529.7529.7529.7529.75-
15 dic 20230 Dividendo
15 dic 20230.95 Ganancias de capital
14 dic 202330.6230.6230.6230.6229.67-
13 dic 202330.5230.5230.5230.5229.57-
*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...