U.S. markets open in 7 hours 31 minutes
F S&P 500
5,127.25 +45.00 (+0.89%) F Dow Jones
38,368.00 +80.00 (+0.21%) F Nasdaq
17,772.75 +205.25 (+1.17%) E-mini Russell 2000 Index Futur
1,991.70 -1.50 (-0.08%) Petróleo
84.05 +0.48 (+0.57%) Oro
2,349.00 +6.50 (+0.28%)
Fidelity Advisor Semiconductors A (FELAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 24 abr 2024 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | - |
| 23 abr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 22 abr 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | - |
| 19 abr 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 18 abr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 17 abr 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| 16 abr 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 15 abr 2024 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | - |
| 12 abr 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| 11 abr 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 10 abr 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | - |
| 09 abr 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 08 abr 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 05 abr 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 04 abr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 03 abr 2024 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | - |
| 02 abr 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - |
| 01 abr 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 28 mar 2024 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | - |
| 27 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 26 mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 25 mar 2024 | 78.36 | 78.36 | 78.36 | 78.36 | 78.36 | - |
| 22 mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 21 mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | - |
| 20 mar 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 19 mar 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | - |
| 18 mar 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 15 mar 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | - |
| 14 mar 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| 13 mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 12 mar 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 11 mar 2024 | 76.14 | 76.14 | 76.14 | 76.14 | 76.14 | - |
| 08 mar 2024 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | - |
| 07 mar 2024 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | - |
| 06 mar 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| 05 mar 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 04 mar 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 01 mar 2024 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | - |
| 29 feb 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 28 feb 2024 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | - |
| 27 feb 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| 26 feb 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
| 23 feb 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 22 feb 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 21 feb 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 20 feb 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 68.28 | - |
| 16 feb 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 15 feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 14 feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 13 feb 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| 12 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 09 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 08 feb 2024 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | - |
| 07 feb 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 06 feb 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 05 feb 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 02 feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 01 feb 2024 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | - |
| 31 ene 2024 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| 30 ene 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
| 29 ene 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
| 26 ene 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 25 ene 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 24 ene 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 23 ene 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 22 ene 2024 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | - |
| 19 ene 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
| 18 ene 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 17 ene 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 16 ene 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 12 ene 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 11 ene 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| 10 ene 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
| 09 ene 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 08 ene 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 05 ene 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 04 ene 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 03 ene 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | - |
| 02 ene 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 29 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 28 dic 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | - |
| 27 dic 2023 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 26 dic 2023 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 22 dic 2023 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| 21 dic 2023 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 21 dic 2023 | 0 Dividendo | |||||
| 21 dic 2023 | 2.074 Ganancias de capital | |||||
| 20 dic 2023 | 60.90 | 60.90 | 60.90 | 60.90 | 58.83 | - |
| 19 dic 2023 | 62.81 | 62.81 | 62.81 | 62.81 | 60.67 | - |
| 18 dic 2023 | 62.69 | 62.69 | 62.69 | 62.69 | 60.56 | - |
| 15 dic 2023 | 62.57 | 62.57 | 62.57 | 62.57 | 60.44 | - |
| 14 dic 2023 | 62.42 | 62.42 | 62.42 | 62.42 | 60.29 | - |
| 13 dic 2023 | 60.71 | 60.71 | 60.71 | 60.71 | 58.64 | - |
| 12 dic 2023 | 59.69 | 59.69 | 59.69 | 59.69 | 57.66 | - |
| 11 dic 2023 | 59.21 | 59.21 | 59.21 | 59.21 | 57.19 | - |
| 08 dic 2023 | 57.99 | 57.99 | 57.99 | 57.99 | 56.02 | - |
| 07 dic 2023 | 57.41 | 57.41 | 57.41 | 57.41 | 55.45 | - |
| 06 dic 2023 | 56.06 | 56.06 | 56.06 | 56.06 | 54.15 | - |
| 05 dic 2023 | 56.45 | 56.45 | 56.45 | 56.45 | 54.53 | - |
| *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.