U.S. markets open in 2 hours 17 minutes
F S&P 500
5,070.50 -37.00 (-0.72%) F Dow Jones
38,437.00 -243.00 (-0.63%) F Nasdaq
17,472.50 -192.00 (-1.09%) E-mini Russell 2000 Index Futur
2,014.10 +7.30 (+0.36%) Petróleo
82.79 -0.02 (-0.02%) Oro
2,341.10 +2.70 (+0.12%)
Fidelity Advisor Semiconductors C (FELCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 23 abr 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | - |
| 22 abr 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 19 abr 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 18 abr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 17 abr 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| 16 abr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 15 abr 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 12 abr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 11 abr 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 10 abr 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 09 abr 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | - |
| 08 abr 2024 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | - |
| 05 abr 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| 04 abr 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 03 abr 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | - |
| 02 abr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 01 abr 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 28 mar 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 27 mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 26 mar 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 25 mar 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 22 mar 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 21 mar 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 20 mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 19 mar 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 18 mar 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 15 mar 2024 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | - |
| 14 mar 2024 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | - |
| 13 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 12 mar 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 11 mar 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 08 mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 07 mar 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 06 mar 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | - |
| 05 mar 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 04 mar 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 01 mar 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 29 feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 28 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 27 feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - |
| 26 feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | - |
| 23 feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 22 feb 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 21 feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 20 feb 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 16 feb 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 15 feb 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 14 feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 13 feb 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 12 feb 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 09 feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 08 feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 07 feb 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 06 feb 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 05 feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 02 feb 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 01 feb 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 31 ene 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 30 ene 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 29 ene 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 26 ene 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 25 ene 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 24 ene 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 23 ene 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 22 ene 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 19 ene 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 18 ene 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| 17 ene 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 16 ene 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 12 ene 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 11 ene 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 10 ene 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 09 ene 2024 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 08 ene 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 05 ene 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 04 ene 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 03 ene 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 02 ene 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 29 dic 2023 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 28 dic 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 27 dic 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 26 dic 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| 22 dic 2023 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 21 dic 2023 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 21 dic 2023 | 0 Dividendo | |||||
| 21 dic 2023 | 2.074 Ganancias de capital | |||||
| 20 dic 2023 | 49.23 | 49.23 | 49.23 | 49.23 | 47.16 | - |
| 19 dic 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 48.64 | - |
| 18 dic 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 48.55 | - |
| 15 dic 2023 | 50.59 | 50.59 | 50.59 | 50.59 | 48.46 | - |
| 14 dic 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 48.34 | - |
| 13 dic 2023 | 49.09 | 49.09 | 49.09 | 49.09 | 47.02 | - |
| 12 dic 2023 | 48.27 | 48.27 | 48.27 | 48.27 | 46.24 | - |
| 11 dic 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 45.86 | - |
| 08 dic 2023 | 46.89 | 46.89 | 46.89 | 46.89 | 44.91 | - |
| 07 dic 2023 | 46.43 | 46.43 | 46.43 | 46.43 | 44.47 | - |
| 06 dic 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 43.43 | - |
| 05 dic 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 43.73 | - |
| 04 dic 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 43.81 | - |
| *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.