Fidelity Growth & Income K (FGIKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| 09 may 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 08 may 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| 07 may 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 06 may 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 03 may 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 02 may 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 58.48 | - |
| 01 may 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| 30 abr 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | - |
| 29 abr 2024 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | - |
| 26 abr 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
| 25 abr 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 24 abr 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | - |
| 23 abr 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 22 abr 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | - |
| 19 abr 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 18 abr 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 17 abr 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 16 abr 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 15 abr 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
| 12 abr 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | - |
| 11 abr 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| 10 abr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 09 abr 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 08 abr 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | - |
| 05 abr 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| 05 abr 2024 | 0.207 Dividendo | |||||
| 04 abr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.84 | - |
| 03 abr 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.35 | - |
| 02 abr 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.17 | - |
| 01 abr 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.55 | - |
| 28 mar 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.74 | - |
| 27 mar 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.65 | - |
| 26 mar 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 58.97 | - |
| 25 mar 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.12 | - |
| 22 mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.26 | - |
| 21 mar 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.45 | - |
| 20 mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.08 | - |
| 19 mar 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.60 | - |
| 18 mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| 15 mar 2024 | 58.34 | 58.34 | 58.34 | 58.34 | 58.14 | - |
| 14 mar 2024 | 58.51 | 58.51 | 58.51 | 58.51 | 58.30 | - |
| 13 mar 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.49 | - |
| 12 mar 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.43 | - |
| 11 mar 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 57.97 | - |
| 08 mar 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.00 | - |
| 07 mar 2024 | 58.43 | 58.43 | 58.43 | 58.43 | 58.23 | - |
| 06 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.65 | - |
| 05 mar 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.32 | - |
| 04 mar 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.59 | - |
| 01 mar 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.41 | - |
| 29 feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.11 | - |
| 28 feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.77 | - |
| 27 feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.77 | - |
| 26 feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.69 | - |
| 23 feb 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.77 | - |
| 22 feb 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.69 | - |
| 21 feb 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 55.88 | - |
| 20 feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.70 | - |
| 16 feb 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.96 | - |
| 15 feb 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.03 | - |
| 14 feb 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.40 | - |
| 13 feb 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.94 | - |
| 12 feb 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.72 | - |
| 09 feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.50 | - |
| 08 feb 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.39 | - |
| 07 feb 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.32 | - |
| 06 feb 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.03 | - |
| 05 feb 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.77 | - |
| 02 feb 2024 | 55.23 | 55.23 | 55.23 | 55.23 | 55.04 | - |
| 01 feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.89 | - |
| 31 ene 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.52 | - |
| 30 ene 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.16 | - |
| 29 ene 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 54.96 | - |
| 26 ene 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.72 | - |
| 25 ene 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.59 | - |
| 24 ene 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.31 | - |
| 23 ene 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.20 | - |
| 22 ene 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.11 | - |
| 19 ene 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 18 ene 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.42 | - |
| 17 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.09 | - |
| 16 ene 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.39 | - |
| 12 ene 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 53.84 | - |
| 11 ene 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 53.91 | - |
| 10 ene 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 09 ene 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.80 | - |
| 08 ene 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.03 | - |
| 05 ene 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.67 | - |
| 04 ene 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.45 | - |
| 03 ene 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.47 | - |
| 02 ene 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 53.87 | - |
| 29 dic 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 53.95 | - |
| 28 dic 2023 | 54.23 | 54.23 | 54.23 | 54.23 | 54.04 | - |
| 27 dic 2023 | 54.26 | 54.26 | 54.26 | 54.26 | 54.07 | - |
| 26 dic 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 53.99 | - |
| 22 dic 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.76 | - |
| 21 dic 2023 | 53.88 | 53.88 | 53.88 | 53.88 | 53.69 | - |
| 21 dic 2023 | 0.24 Dividendo | |||||
| 21 dic 2023 | 0.574 Ganancias de capital | |||||
| *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.