Fidelity Growth Discovery K (FGDKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| 25 abr 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| 24 abr 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
| 23 abr 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| 22 abr 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 19 abr 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 18 abr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 17 abr 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 16 abr 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
| 15 abr 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 12 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 11 abr 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 10 abr 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| 09 abr 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 08 abr 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 05 abr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 04 abr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 03 abr 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 02 abr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 01 abr 2024 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | - |
| 28 mar 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | - |
| 27 mar 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 26 mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 25 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | - |
| 22 mar 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| 21 mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | - |
| 20 mar 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| 19 mar 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| 18 mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 15 mar 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| 14 mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 13 mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 12 mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 11 mar 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | - |
| 08 mar 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 07 mar 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 06 mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - |
| 05 mar 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| 04 mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 01 mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 29 feb 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| 28 feb 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 27 feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 26 feb 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 23 feb 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| 22 feb 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 21 feb 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 20 feb 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 16 feb 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| 15 feb 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | - |
| 14 feb 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | - |
| 13 feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 12 feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 09 feb 2024 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | - |
| 08 feb 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 07 feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| 06 feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 05 feb 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 02 feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 01 feb 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 31 ene 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 30 ene 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 29 ene 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 26 ene 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | - |
| 25 ene 2024 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | - |
| 24 ene 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 23 ene 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | - |
| 22 ene 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 19 ene 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 18 ene 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 17 ene 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 16 ene 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 12 ene 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 11 ene 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 10 ene 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 09 ene 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 08 ene 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| 05 ene 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 04 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 03 ene 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 02 ene 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 29 dic 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 28 dic 2023 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 27 dic 2023 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 26 dic 2023 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 22 dic 2023 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | - |
| 21 dic 2023 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 21 dic 2023 | 0.032 Dividendo | |||||
| 21 dic 2023 | 0.05 Ganancias de capital | |||||
| 20 dic 2023 | 52.97 | 52.97 | 52.97 | 52.97 | 52.89 | - |
| 19 dic 2023 | 53.80 | 53.80 | 53.80 | 53.80 | 53.72 | - |
| 18 dic 2023 | 53.54 | 53.54 | 53.54 | 53.54 | 53.46 | - |
| 15 dic 2023 | 53.19 | 53.19 | 53.19 | 53.19 | 53.11 | - |
| 14 dic 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 53.03 | - |
| 13 dic 2023 | 53.07 | 53.07 | 53.07 | 53.07 | 52.99 | - |
| 12 dic 2023 | 52.47 | 52.47 | 52.47 | 52.47 | 52.39 | - |
| 11 dic 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 52.11 | - |
| 08 dic 2023 | 52.12 | 52.12 | 52.12 | 52.12 | 52.04 | - |
| 07 dic 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.76 | - |
| 06 dic 2023 | 51.32 | 51.32 | 51.32 | 51.32 | 51.24 | - |
| *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.