U.S. markets open in 4 hours 46 minutes

Fidelity Advisor Semiconductors I (FELIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.99+2.06 (+2.75%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 202476.9976.9976.9976.9976.99-
22 abr 202474.9374.9374.9374.9374.93-
19 abr 202473.4073.4073.4073.4073.40-
18 abr 202477.5177.5177.5177.5177.51-
17 abr 202478.6578.6578.6578.6578.65-
16 abr 202481.1881.1881.1881.1881.18-
15 abr 202480.3580.3580.3580.3580.35-
12 abr 202481.8781.8781.8781.8781.87-
11 abr 202484.6384.6384.6384.6384.63-
10 abr 202482.4082.4082.4082.4082.40-
09 abr 202483.2083.2083.2083.2083.20-
08 abr 202482.8582.8582.8582.8582.85-
05 abr 202482.8882.8882.8882.8882.88-
04 abr 202481.5781.5781.5781.5781.57-
03 abr 202483.8683.8683.8683.8683.86-
02 abr 202483.3983.3983.3983.3983.39-
01 abr 202484.7284.7284.7284.7284.72-
28 mar 202483.8983.8983.8983.8983.89-
27 mar 202484.0584.0584.0584.0584.05-
26 mar 202483.8183.8183.8183.8183.81-
25 mar 202484.7484.7484.7484.7484.74-
22 mar 202484.5984.5984.5984.5984.59-
21 mar 202484.0484.0484.0484.0484.04-
20 mar 202482.1382.1382.1382.1382.13-
19 mar 202480.6480.6480.6480.6480.64-
18 mar 202480.7380.7380.7380.7380.73-
15 mar 202480.5580.5580.5580.5580.55-
14 mar 202481.2181.2181.2181.2181.21-
13 mar 202483.0183.0183.0183.0183.01-
12 mar 202484.8684.8684.8684.8684.86-
11 mar 202482.3382.3382.3382.3382.33-
08 mar 202483.5283.5283.5283.5283.52-
07 mar 202487.3487.3487.3487.3487.34-
06 mar 202484.1084.1084.1084.1084.10-
05 mar 202482.1482.1482.1482.1482.14-
04 mar 202483.3983.3983.3983.3983.39-
01 mar 202482.5282.5282.5282.5282.52-
29 feb 202479.2679.2679.2679.2679.26-
28 feb 202477.3877.3877.3877.3877.38-
27 feb 202478.1778.1778.1778.1778.17-
26 feb 202478.5278.5278.5278.5278.52-
23 feb 202477.5677.5677.5677.5677.56-
22 feb 202478.2678.2678.2678.2678.26-
21 feb 202473.3773.3773.3773.3773.37-
20 feb 202473.8273.8273.8273.8273.82-
16 feb 202475.3675.3675.3675.3675.36-
15 feb 202476.0376.0376.0376.0376.03-
14 feb 202476.4376.4376.4376.4376.43-
13 feb 202474.8874.8874.8874.8874.88-
12 feb 202476.3076.3076.3076.3076.30-
09 feb 202476.3876.3876.3876.3876.38-
08 feb 202474.8674.8674.8674.8674.86-
07 feb 202473.5273.5273.5273.5273.52-
06 feb 202472.1372.1372.1372.1372.13-
05 feb 202472.8372.8372.8372.8372.83-
02 feb 202471.1771.1771.1771.1771.17-
01 feb 202469.8569.8569.8569.8569.85-
31 ene 202469.1669.1669.1669.1669.16-
30 ene 202470.4970.4970.4970.4970.49-
29 ene 202471.1771.1771.1771.1771.17-
26 ene 202470.0970.0970.0970.0970.09-
25 ene 202471.3171.3171.3171.3171.31-
24 ene 202471.6471.6471.6471.6471.64-
23 ene 202470.7170.7170.7170.7170.71-
22 ene 202470.1270.1270.1270.1270.12-
19 ene 202469.8269.8269.8269.8269.82-
18 ene 202467.5067.5067.5067.5067.50-
17 ene 202465.4865.4865.4865.4865.48-
16 ene 202465.9665.9665.9665.9665.96-
12 ene 202465.2165.2165.2165.2165.21-
11 ene 202465.4865.4865.4865.4865.48-
10 ene 202465.1565.1565.1565.1565.15-
09 ene 202465.0765.0765.0765.0765.07-
08 ene 202464.9964.9964.9964.9964.99-
05 ene 202462.5462.5462.5462.5462.54-
04 ene 202462.0562.0562.0562.0562.05-
03 ene 202462.5462.5462.5462.5462.54-
02 ene 202463.7763.7763.7763.7763.77-
29 dic 202365.8765.8765.8765.8765.87-
28 dic 202366.3666.3666.3666.3666.36-
27 dic 202366.4566.4566.4566.4566.45-
26 dic 202366.4266.4266.4266.4266.42-
22 dic 202365.5165.5165.5165.5165.51-
21 dic 202365.4365.4365.4365.4365.43-
21 dic 20230 Dividendo
21 dic 20232.074 Ganancias de capital
20 dic 202365.6565.6565.6565.6563.58-
19 dic 202367.7167.7167.7167.7165.57-
18 dic 202367.5867.5867.5867.5865.45-
15 dic 202367.4567.4567.4567.4565.32-
14 dic 202367.2967.2967.2967.2965.16-
13 dic 202365.4465.4465.4465.4463.37-
12 dic 202364.3564.3564.3564.3562.32-
11 dic 202363.8263.8263.8263.8261.80-
08 dic 202362.5162.5162.5162.5160.54-
07 dic 202361.8961.8961.8961.8959.93-
06 dic 202360.4360.4360.4360.4358.52-
05 dic 202360.8460.8460.8460.8458.92-
04 dic 202360.9560.9560.9560.9559.02-
01 dic 202361.7961.7961.7961.7959.84-
*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...