U.S. markets open in 3 hours 57 minutes
F S&P 500
5,052.75 +5.25 (+0.10%) F Dow Jones
38,488.00 +20.00 (+0.05%) F Nasdaq
17,384.00 +34.00 (+0.20%) E-mini Russell 2000 Index Futur
1,979.60 -3.00 (-0.15%) Petróleo
82.25 +0.35 (+0.43%) Oro
2,308.40 -38.00 (-1.62%)
Fidelity Advisor Semiconductors M (FELTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 19 abr 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 18 abr 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 17 abr 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 16 abr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 15 abr 2024 | 69.36 | 69.36 | 69.36 | 69.36 | 69.36 | - |
| 12 abr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 11 abr 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 10 abr 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 09 abr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 08 abr 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 05 abr 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 04 abr 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 03 abr 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 02 abr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 01 abr 2024 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | - |
| 28 mar 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | - |
| 27 mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 26 mar 2024 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | - |
| 25 mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 22 mar 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 21 mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | - |
| 20 mar 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 19 mar 2024 | 69.63 | 69.63 | 69.63 | 69.63 | 69.63 | - |
| 18 mar 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 15 mar 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 69.56 | - |
| 14 mar 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
| 13 mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 12 mar 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 11 mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 08 mar 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | - |
| 07 mar 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 06 mar 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
| 05 mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 04 mar 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 01 mar 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 29 feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 28 feb 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 27 feb 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 26 feb 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.82 | - |
| 23 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 22 feb 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 21 feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 20 feb 2024 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | - |
| 16 feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 15 feb 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | - |
| 14 feb 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 13 feb 2024 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | - |
| 12 feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 09 feb 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 08 feb 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 07 feb 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 06 feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | - |
| 05 feb 2024 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 02 feb 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 01 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| 31 ene 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 30 ene 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 29 ene 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 26 ene 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 25 ene 2024 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | - |
| 24 ene 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 23 ene 2024 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 22 ene 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| 19 ene 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| 18 ene 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | - |
| 17 ene 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 16 ene 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 12 ene 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 11 ene 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 10 ene 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 09 ene 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 08 ene 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 05 ene 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 04 ene 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 03 ene 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 02 ene 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 29 dic 2023 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 28 dic 2023 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 27 dic 2023 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 26 dic 2023 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 22 dic 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 21 dic 2023 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 21 dic 2023 | 0 Dividendo | |||||
| 21 dic 2023 | 2.074 Ganancias de capital | |||||
| 20 dic 2023 | 57.03 | 57.03 | 57.03 | 57.03 | 54.96 | - |
| 19 dic 2023 | 58.82 | 58.82 | 58.82 | 58.82 | 56.68 | - |
| 18 dic 2023 | 58.71 | 58.71 | 58.71 | 58.71 | 56.57 | - |
| 15 dic 2023 | 58.60 | 58.60 | 58.60 | 58.60 | 56.47 | - |
| 14 dic 2023 | 58.46 | 58.46 | 58.46 | 58.46 | 56.33 | - |
| 13 dic 2023 | 56.86 | 56.86 | 56.86 | 56.86 | 54.79 | - |
| 12 dic 2023 | 55.90 | 55.90 | 55.90 | 55.90 | 53.87 | - |
| 11 dic 2023 | 55.45 | 55.45 | 55.45 | 55.45 | 53.43 | - |
| 08 dic 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 52.33 | - |
| 07 dic 2023 | 53.77 | 53.77 | 53.77 | 53.77 | 51.81 | - |
| 06 dic 2023 | 52.51 | 52.51 | 52.51 | 52.51 | 50.60 | - |
| 05 dic 2023 | 52.87 | 52.87 | 52.87 | 52.87 | 50.95 | - |
| 04 dic 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 51.03 | - |
| 01 dic 2023 | 53.69 | 53.69 | 53.69 | 53.69 | 51.74 | - |
| 30 nov 2023 | 53.40 | 53.40 | 53.40 | 53.40 | 51.46 | - |
| *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.