Fidelity Advisor Diversified Stock I (FDTIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 abr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 26 abr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 25 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 24 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 23 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 22 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 19 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 18 abr 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 17 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 16 abr 2024 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 15 abr 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 12 abr 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 11 abr 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 10 abr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 09 abr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 08 abr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 05 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 04 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 03 abr 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 02 abr 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 01 abr 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 28 mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 27 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | - |
| 25 mar 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 22 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 21 mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 20 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 19 mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 18 mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 15 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 14 mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 13 mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 11 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 08 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 07 mar 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 06 mar 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 05 mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 04 mar 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 01 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 29 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 28 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 27 feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 26 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 23 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 22 feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 21 feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 20 feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 16 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 15 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 14 feb 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 13 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 12 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 09 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 08 feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 07 feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 06 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 05 feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 02 feb 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| 01 feb 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 31 ene 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 30 ene 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 29 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 26 ene 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 25 ene 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 24 ene 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 23 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 22 ene 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 19 ene 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 18 ene 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 17 ene 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 16 ene 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 12 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 11 ene 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 10 ene 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 09 ene 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 08 ene 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 05 ene 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 04 ene 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 03 ene 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 02 ene 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 29 dic 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 28 dic 2023 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 27 dic 2023 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 26 dic 2023 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | - |
| 22 dic 2023 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 21 dic 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 20 dic 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 19 dic 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 18 dic 2023 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 15 dic 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 15 dic 2023 | 0.14 Dividendo | |||||
| 15 dic 2023 | 0.95 Ganancias de capital | |||||
| 14 dic 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 33.14 | - |
| 13 dic 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 33.03 | - |
| 12 dic 2023 | 33.81 | 33.81 | 33.81 | 33.81 | 32.73 | - |
| 11 dic 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.53 | - |
| *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.