U.S. markets closed

Fidelity Equity Dividend Income K (FETKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
28.03-0.14 (-0.50%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202428.0328.0328.0328.0328.03-
13 jun 202428.1728.1728.1728.1728.17-
12 jun 202428.2728.2728.2728.2728.27-
11 jun 202428.2428.2428.2428.2428.24-
10 jun 202428.4328.4328.4328.4328.43-
07 jun 202428.4628.4628.4628.4628.46-
06 jun 202428.5228.5228.5228.5228.52-
05 jun 202428.5428.5428.5428.5428.54-
04 jun 202428.5828.5828.5828.5828.58-
03 jun 202428.6428.6428.6428.6428.64-
31 may 202428.8028.8028.8028.8028.80-
30 may 202428.2828.2828.2828.2828.28-
29 may 202428.0728.0728.0728.0728.07-
28 may 202428.3828.3828.3828.3828.38-
24 may 202428.6228.6228.6228.6228.62-
23 may 202428.6128.6128.6128.6128.61-
22 may 202428.9928.9928.9928.9928.99-
21 may 202429.1129.1129.1129.1129.11-
20 may 202429.1129.1129.1129.1129.11-
17 may 202429.2729.2729.2729.2729.27-
16 may 202429.2429.2429.2429.2429.24-
15 may 202429.2529.2529.2529.2529.25-
14 may 202429.1029.1029.1029.1029.10-
13 may 202429.0129.0129.0129.0129.01-
10 may 202428.9628.9628.9628.9628.96-
09 may 202428.8328.8328.8328.8328.83-
08 may 202428.6328.6328.6328.6328.63-
07 may 202428.5528.5528.5528.5528.55-
06 may 202428.4128.4128.4128.4128.41-
03 may 202428.2828.2828.2828.2828.28-
02 may 202428.1628.1628.1628.1628.16-
01 may 202428.1028.1028.1028.1028.10-
30 abr 202428.1128.1128.1128.1128.11-
29 abr 202428.4528.4528.4528.4528.45-
26 abr 202428.2928.2928.2928.2928.29-
25 abr 202428.3128.3128.3128.3128.31-
24 abr 202428.4028.4028.4028.4028.40-
23 abr 202428.3828.3828.3828.3828.38-
22 abr 202428.2628.2628.2628.2628.26-
19 abr 202428.0728.0728.0728.0728.07-
18 abr 202427.7527.7527.7527.7527.75-
17 abr 202427.6427.6427.6427.6427.64-
16 abr 202427.6327.6327.6327.6327.63-
15 abr 202427.8327.8327.8327.8327.83-
12 abr 202427.9227.9227.9227.9227.92-
11 abr 202428.2428.2428.2428.2428.24-
10 abr 202428.3228.3228.3228.3228.32-
09 abr 202428.7628.7628.7628.7628.76-
08 abr 202428.6428.6428.6428.6428.64-
05 abr 202428.6028.6028.6028.6028.60-
05 abr 20240.114 Dividendo
04 abr 202428.6328.6328.6328.6328.52-
03 abr 202428.8228.8228.8228.8228.71-
02 abr 202428.9128.9128.9128.9128.79-
01 abr 202429.0929.0929.0929.0928.97-
28 mar 202429.2229.2229.2229.2229.10-
27 mar 202429.0929.0929.0929.0928.97-
26 mar 202428.6828.6828.6828.6828.57-
25 mar 202428.7228.7228.7228.7228.61-
22 mar 202428.6928.6928.6928.6928.58-
21 mar 202428.8628.8628.8628.8628.75-
20 mar 202428.7628.7628.7628.7628.65-
19 mar 202428.5628.5628.5628.5628.45-
18 mar 202428.4828.4828.4828.4828.37-
15 mar 202428.4528.4528.4528.4528.34-
14 mar 202428.5428.5428.5428.5428.43-
13 mar 202428.7728.7728.7728.7728.66-
12 mar 202428.6828.6828.6828.6828.57-
11 mar 202428.6228.6228.6228.6228.51-
08 mar 202428.5128.5128.5128.5128.40-
07 mar 202428.4428.4428.4428.4428.33-
06 mar 202428.2928.2928.2928.2928.18-
05 mar 202428.1428.1428.1428.1428.03-
04 mar 202428.1528.1528.1528.1528.04-
01 mar 202428.0628.0628.0628.0627.95-
29 feb 202428.0528.0528.0528.0527.94-
28 feb 202427.9827.9827.9827.9827.87-
27 feb 202428.0728.0728.0728.0727.96-
26 feb 202427.9727.9727.9727.9727.86-
23 feb 202428.1628.1628.1628.1628.05-
22 feb 202428.0528.0528.0528.0527.94-
21 feb 202427.9427.9427.9427.9427.83-
20 feb 202427.7527.7527.7527.7527.64-
16 feb 202427.7527.7527.7527.7527.64-
15 feb 202427.7827.7827.7827.7827.67-
14 feb 202427.4327.4327.4327.4327.32-
13 feb 202427.1927.1927.1927.1927.08-
12 feb 202427.5627.5627.5627.5627.45-
09 feb 202427.3527.3527.3527.3527.24-
08 feb 202427.2927.2927.2927.2927.18-
07 feb 202427.2627.2627.2627.2627.15-
06 feb 202427.3227.3227.3227.3227.21-
05 feb 202427.2227.2227.2227.2227.11-
02 feb 202427.4627.4627.4627.4627.35-
01 feb 202427.5927.5927.5927.5927.48-
31 ene 202427.3927.3927.3927.3927.28-
30 ene 202427.7127.7127.7127.7127.60-
29 ene 202427.6327.6327.6327.6327.52-
26 ene 202427.5227.5227.5227.5227.41-
25 ene 202427.4027.4027.4027.4027.29-
*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...