Fidelity Advisor Emerging Asia A (FEAAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 03 may 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 02 may 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 01 may 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 30 abr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 29 abr 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 26 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 25 abr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 24 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 23 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 22 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 19 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 18 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 17 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 16 abr 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 15 abr 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 12 abr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 11 abr 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 10 abr 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 09 abr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 08 abr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 05 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 04 abr 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 03 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 02 abr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 01 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 28 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 27 mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 25 mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 22 mar 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 21 mar 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 20 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 19 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 18 mar 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 15 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 14 mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 13 mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 12 mar 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 11 mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 08 mar 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 07 mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 06 mar 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 05 mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 04 mar 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 01 mar 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 29 feb 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 28 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 27 feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 26 feb 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 23 feb 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 22 feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 21 feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 20 feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 16 feb 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 15 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 14 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 13 feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 12 feb 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 09 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 08 feb 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 07 feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 06 feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 05 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 02 feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 01 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 31 ene 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 30 ene 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 29 ene 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 26 ene 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 25 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 24 ene 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 23 ene 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 22 ene 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 19 ene 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 18 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 17 ene 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 16 ene 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 12 ene 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 ene 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 10 ene 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 09 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 08 ene 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 05 ene 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 04 ene 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | - |
| 03 ene 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 02 ene 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 29 dic 2023 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 28 dic 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 27 dic 2023 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 26 dic 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 22 dic 2023 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 21 dic 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 20 dic 2023 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 19 dic 2023 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 18 dic 2023 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 15 dic 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 14 dic 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 13 dic 2023 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| *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.