U.S. markets closed

Fidelity Equity-Income (FEQIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
74.15+0.20 (+0.27%)
Al cierre: 06:46PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024------
16 may 202473.9573.9573.9573.9573.95-
15 may 202473.9973.9973.9973.9973.99-
14 may 202473.4873.4873.4873.4873.48-
13 may 202473.1673.1673.1673.1673.16-
10 may 202473.2573.2573.2573.2573.25-
09 may 202473.0073.0073.0073.0073.00-
08 may 202472.5472.5472.5472.5472.54-
07 may 202472.3472.3472.3472.3472.34-
06 may 202472.0972.0972.0972.0972.09-
03 may 202471.5771.5771.5771.5771.57-
02 may 202471.2171.2171.2171.2171.21-
01 may 202471.1571.1571.1571.1571.15-
30 abr 202471.2771.2771.2771.2771.27-
29 abr 202472.0072.0072.0072.0072.00-
26 abr 202471.6971.6971.6971.6971.69-
25 abr 202471.6571.6571.6571.6571.65-
24 abr 202471.6271.6271.6271.6271.62-
23 abr 202471.5971.5971.5971.5971.59-
22 abr 202470.9470.9470.9470.9470.94-
19 abr 202470.3770.3770.3770.3770.37-
18 abr 202469.9169.9169.9169.9169.91-
17 abr 202469.8669.8669.8669.8669.86-
16 abr 202469.9169.9169.9169.9169.91-
15 abr 202470.2570.2570.2570.2570.25-
12 abr 202470.6070.6070.6070.6070.60-
11 abr 202471.6571.6571.6571.6571.65-
10 abr 202471.7371.7371.7371.7371.73-
09 abr 202472.4772.4772.4772.4772.47-
08 abr 202472.3672.3672.3672.3672.36-
05 abr 202472.3072.3072.3072.3072.30-
05 abr 20240.304 Dividendo
04 abr 202472.0572.0572.0572.0571.75-
03 abr 202472.6772.6772.6772.6772.36-
02 abr 202472.7072.7072.7072.7072.39-
01 abr 202473.0173.0173.0173.0172.70-
28 mar 202473.3373.3373.3373.3373.02-
27 mar 202473.0773.0773.0773.0772.76-
26 mar 202472.0672.0672.0672.0671.76-
25 mar 202472.1472.1472.1472.1471.84-
22 mar 202472.2372.2372.2372.2371.93-
21 mar 202472.5772.5772.5772.5772.26-
20 mar 202472.2572.2572.2572.2571.95-
19 mar 202471.6371.6371.6371.6371.33-
18 mar 202471.3271.3271.3271.3271.02-
15 mar 202471.1571.1571.1571.1570.85-
14 mar 202471.3071.3071.3071.3071.00-
13 mar 202471.7371.7371.7371.7371.43-
12 mar 202471.5371.5371.5371.5371.23-
11 mar 202471.2671.2671.2671.2670.96-
08 mar 202471.0871.0871.0871.0870.78-
08 mar 20240 Dividendo
08 mar 20240.243 Ganancias de capital
07 mar 202471.4471.4471.4471.4470.90-
06 mar 202470.8770.8770.8770.8770.33-
05 mar 202470.5570.5570.5570.5570.01-
04 mar 202470.6170.6170.6170.6170.07-
01 mar 202470.3170.3170.3170.3169.78-
29 feb 202470.1370.1370.1370.1369.60-
28 feb 202469.9769.9769.9769.9769.44-
27 feb 202469.7369.7369.7369.7369.20-
26 feb 202469.7369.7369.7369.7369.20-
23 feb 202469.9969.9969.9969.9969.46-
22 feb 202469.7669.7669.7669.7669.23-
21 feb 202469.2369.2369.2369.2368.70-
20 feb 202468.8368.8368.8368.8368.31-
16 feb 202468.8568.8568.8568.8568.33-
15 feb 202468.9368.9368.9368.9368.41-
14 feb 202468.1468.1468.1468.1467.62-
13 feb 202467.5767.5767.5767.5767.06-
12 feb 202468.4368.4368.4368.4367.91-
09 feb 202468.1568.1568.1568.1567.63-
08 feb 202468.0568.0568.0568.0567.53-
07 feb 202468.1068.1068.1068.1067.58-
06 feb 202467.9967.9967.9967.9967.47-
05 feb 202467.6767.6767.6767.6767.16-
02 feb 202468.1668.1668.1668.1667.64-
01 feb 202468.1468.1468.1468.1467.62-
31 ene 202467.6467.6467.6467.6467.13-
30 ene 202468.4768.4768.4768.4767.95-
29 ene 202468.1568.1568.1568.1567.63-
26 ene 202467.8667.8667.8667.8667.34-
25 ene 202467.6667.6667.6667.6667.15-
24 ene 202467.2867.2867.2867.2866.77-
23 ene 202467.4267.4267.4267.4266.91-
22 ene 202467.2467.2467.2467.2466.73-
19 ene 202467.1667.1667.1667.1666.65-
18 ene 202466.5066.5066.5066.5065.99-
17 ene 202466.2066.2066.2066.2065.70-
16 ene 202466.5666.5666.5666.5666.05-
12 ene 202467.1167.1167.1167.1166.60-
11 ene 202467.1567.1567.1567.1566.64-
10 ene 202467.3567.3567.3567.3566.84-
09 ene 202467.3367.3367.3367.3366.82-
08 ene 202467.6167.6167.6167.6167.10-
05 ene 202467.3467.3467.3467.3466.83-
04 ene 202467.1867.1867.1867.1866.67-
03 ene 202467.1867.1867.1867.1866.67-
02 ene 202467.7067.7067.7067.7067.19-
29 dic 202367.4667.4667.4667.4666.95-
*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...