Fidelity Advisor Emerging Asia M (FEATX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 30 abr 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 29 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 26 abr 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 25 abr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 24 abr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 23 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 22 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 19 abr 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 18 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 17 abr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 16 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 abr 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 12 abr 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 11 abr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 10 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 09 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 08 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 05 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 04 abr 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 03 abr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 02 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 01 abr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 28 mar 2024 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| 27 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 26 mar 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 25 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 22 mar 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 21 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 20 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 19 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 15 mar 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 14 mar 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 13 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 12 mar 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 11 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 08 mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 07 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 06 mar 2024 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | - |
| 05 mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 04 mar 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 01 mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 29 feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 28 feb 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 27 feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 26 feb 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 23 feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 22 feb 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 21 feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 20 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 16 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 15 feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 14 feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 13 feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 12 feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 09 feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 08 feb 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 07 feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 06 feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 05 feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 02 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 01 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 31 ene 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 30 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 29 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 26 ene 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 25 ene 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 24 ene 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 23 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 22 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 19 ene 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - |
| 18 ene 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 17 ene 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 16 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 12 ene 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 11 ene 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 10 ene 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 09 ene 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 08 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 05 ene 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 04 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 ene 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 02 ene 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 29 dic 2023 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 28 dic 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 27 dic 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 26 dic 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 22 dic 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 21 dic 2023 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 20 dic 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 19 dic 2023 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 18 dic 2023 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 15 dic 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 14 dic 2023 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 13 dic 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 12 dic 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 11 dic 2023 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| *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.