U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,193.00 -2.00 (-0.01%) F Nasdaq
18,167.50 -19.00 (-0.10%) E-mini Russell 2000 Index Futur
2,061.90 -2.90 (-0.14%) Petróleo
79.34 +0.35 (+0.44%) Oro
2,316.40 -5.90 (-0.25%)
Fidelity Advisor Emerging Asia C (FERCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 06 may 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 03 may 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 02 may 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 01 may 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 30 abr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 29 abr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 26 abr 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 25 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 24 abr 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 23 abr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 22 abr 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 19 abr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 18 abr 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 17 abr 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 16 abr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 15 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 12 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 11 abr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 10 abr 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 09 abr 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 08 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 05 abr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 04 abr 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 03 abr 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 02 abr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 01 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 28 mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 27 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 26 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 25 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 22 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 21 mar 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 20 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 19 mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 18 mar 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 15 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 14 mar 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 13 mar 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 12 mar 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 11 mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 08 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 07 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 06 mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 05 mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 04 mar 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 01 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 29 feb 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 28 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 27 feb 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 26 feb 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| 23 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 22 feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 21 feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 20 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 16 feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 15 feb 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 14 feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 13 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 12 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 09 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 08 feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 07 feb 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 06 feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 05 feb 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 02 feb 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 01 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 31 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 30 ene 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 29 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 26 ene 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 25 ene 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 24 ene 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 23 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 22 ene 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 19 ene 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 18 ene 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 17 ene 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 16 ene 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 12 ene 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 11 ene 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 10 ene 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 09 ene 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 08 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 05 ene 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 04 ene 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 03 ene 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 02 ene 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 29 dic 2023 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 28 dic 2023 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 27 dic 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 26 dic 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 22 dic 2023 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 21 dic 2023 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 20 dic 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 19 dic 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 18 dic 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 15 dic 2023 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 14 dic 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| *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.