U.S. markets closed
F S&P 500
5,072.25 +25.75 (+0.51%) F Dow Jones
38,240.00 +171.00 (+0.45%) F Nasdaq
17,543.00 +104.75 (+0.60%) E-mini Russell 2000 Index Futur
2,007.30 +17.60 (+0.88%) Petróleo
79.27 +0.27 (+0.34%) Oro
2,334.50 +23.50 (+1.02%)
Fidelity Advisor Growth & Income M (FGITX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 30 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 29 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 26 abr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 25 abr 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 24 abr 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| 23 abr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 22 abr 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 19 abr 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 18 abr 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 17 abr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 16 abr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 15 abr 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 12 abr 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 11 abr 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 10 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 09 abr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 08 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 05 abr 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 04 abr 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 03 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 02 abr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 01 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 28 mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 27 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 26 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 25 mar 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 22 mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 21 mar 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 20 mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 19 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 18 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 15 mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 14 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 13 mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 12 mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 11 mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 08 mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 07 mar 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 06 mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 05 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 04 mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 29 feb 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 28 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 27 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 26 feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 23 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 22 feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 21 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 20 feb 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 16 feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 14 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 13 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 12 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 09 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 08 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 07 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 06 feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 05 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 02 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 01 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 31 ene 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 30 ene 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 29 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 26 ene 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 25 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 24 ene 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 23 ene 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 22 ene 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 19 ene 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 18 ene 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 17 ene 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 16 ene 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 12 ene 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 11 ene 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 10 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 09 ene 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 08 ene 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 05 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 04 ene 2024 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 03 ene 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 02 ene 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 29 dic 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 28 dic 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 27 dic 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 26 dic 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 26 dic 2023 | 0.105 Dividendo | |||||
| 26 dic 2023 | 0.467 Ganancias de capital | |||||
| 22 dic 2023 | 36.39 | 36.39 | 36.39 | 36.39 | 35.82 | - |
| 21 dic 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.77 | - |
| 20 dic 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 35.44 | - |
| 19 dic 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 35.99 | - |
| 18 dic 2023 | 36.32 | 36.32 | 36.32 | 36.32 | 35.75 | - |
| 15 dic 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 35.69 | - |
| 14 dic 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 35.77 | - |
| 13 dic 2023 | 35.95 | 35.95 | 35.95 | 35.95 | 35.38 | - |
| 12 dic 2023 | 35.46 | 35.46 | 35.46 | 35.46 | 34.90 | - |
| 11 dic 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 34.83 | - |
| *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.