U.S. markets close in 2 hours 43 minutes

Fidelity Advisor Growth & Income C (FGIUX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
36.05+0.32 (+0.90%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 2024------
06 may 202436.0536.0536.0536.0536.05-
03 may 202435.7335.7335.7335.7335.73-
02 may 202435.3635.3635.3635.3635.36-
01 may 202435.0935.0935.0935.0935.09-
30 abr 202435.2535.2535.2535.2535.25-
29 abr 202435.7635.7635.7635.7635.76-
26 abr 202435.6135.6135.6135.6135.61-
25 abr 202435.4635.4635.4635.4635.46-
24 abr 202435.5635.5635.5635.5635.56-
23 abr 202435.6035.6035.6035.6035.60-
22 abr 202435.1335.1335.1335.1335.13-
19 abr 202434.8334.8334.8334.8334.83-
18 abr 202434.8734.8734.8734.8734.87-
17 abr 202434.8834.8834.8834.8834.88-
16 abr 202434.9634.9634.9634.9634.96-
15 abr 202435.0335.0335.0335.0335.03-
12 abr 202435.2635.2635.2635.2635.26-
11 abr 202435.7735.7735.7735.7735.77-
10 abr 202435.7235.7235.7235.7235.72-
09 abr 202436.0436.0436.0436.0436.04-
08 abr 202436.0236.0236.0236.0236.02-
05 abr 202435.9935.9935.9935.9935.99-
05 abr 20240.057 Dividendo
04 abr 202435.6735.6735.6735.6735.61-
03 abr 202435.9835.9835.9835.9835.92-
02 abr 202435.8735.8735.8735.8735.81-
01 abr 202436.1036.1036.1036.1036.04-
28 mar 202436.2236.2236.2236.2236.16-
27 mar 202436.1636.1636.1636.1636.10-
26 mar 202435.7735.7735.7735.7735.71-
25 mar 202435.8635.8635.8635.8635.80-
22 mar 202435.9535.9535.9535.9535.89-
21 mar 202436.0636.0636.0636.0636.00-
20 mar 202435.8435.8435.8435.8435.78-
19 mar 202435.5635.5635.5635.5635.50-
18 mar 202435.3835.3835.3835.3835.32-
15 mar 202435.2935.2935.2935.2935.23-
14 mar 202435.3935.3935.3935.3935.33-
13 mar 202435.5035.5035.5035.5035.44-
12 mar 202435.4635.4635.4635.4635.40-
11 mar 202435.1835.1835.1835.1835.12-
08 mar 202435.2135.2135.2135.2135.15-
07 mar 202435.3435.3435.3435.3435.28-
06 mar 202435.0035.0035.0035.0034.94-
05 mar 202434.8034.8034.8034.8034.74-
04 mar 202434.9734.9734.9734.9734.91-
01 mar 202434.8634.8634.8634.8634.80-
29 feb 202434.6834.6834.6834.6834.62-
28 feb 202434.4834.4834.4834.4834.42-
27 feb 202434.4834.4834.4834.4834.42-
26 feb 202434.4334.4334.4334.4334.37-
23 feb 202434.4934.4934.4934.4934.43-
22 feb 202434.4434.4434.4434.4434.38-
21 feb 202433.9633.9633.9633.9633.91-
20 feb 202433.8533.8533.8533.8533.80-
16 feb 202434.0134.0134.0134.0133.96-
15 feb 202434.0534.0534.0534.0534.00-
14 feb 202433.6833.6833.6833.6833.63-
13 feb 202433.4033.4033.4033.4033.35-
12 feb 202433.8833.8833.8833.8833.83-
09 feb 202433.7533.7533.7533.7533.70-
08 feb 202433.6733.6733.6733.6733.62-
07 feb 202433.6433.6433.6433.6433.59-
06 feb 202433.4633.4633.4633.4633.41-
05 feb 202433.3133.3133.3133.3133.26-
02 feb 202433.4733.4733.4733.4733.42-
01 feb 202433.3833.3833.3833.3833.33-
31 ene 202433.1633.1633.1633.1633.11-
30 ene 202433.5533.5533.5533.5533.50-
29 ene 202433.4433.4433.4433.4433.39-
26 ene 202433.2933.2933.2933.2933.24-
25 ene 202433.2233.2233.2233.2233.17-
24 ene 202433.0433.0433.0433.0432.99-
23 ene 202432.9932.9932.9932.9932.94-
22 ene 202432.9332.9332.9332.9332.88-
19 ene 202432.8432.8432.8432.8432.79-
18 ene 202432.5232.5232.5232.5232.47-
17 ene 202432.3232.3232.3232.3232.27-
16 ene 202432.5132.5132.5132.5132.46-
12 ene 202432.7832.7832.7832.7832.73-
11 ene 202432.8332.8332.8332.8332.78-
10 ene 202432.8632.8632.8632.8632.81-
09 ene 202432.7732.7732.7732.7732.72-
08 ene 202432.9132.9132.9132.9132.86-
05 ene 202432.7032.7032.7032.7032.65-
04 ene 202432.5732.5732.5732.5732.52-
03 ene 202432.5832.5832.5832.5832.53-
02 ene 202432.8232.8232.8232.8232.77-
29 dic 202332.8732.8732.8732.8732.82-
28 dic 202332.9232.9232.9232.9232.87-
27 dic 202332.9432.9432.9432.9432.89-
26 dic 202332.9032.9032.9032.9032.85-
26 dic 20230.065 Dividendo
26 dic 20230.467 Ganancias de capital
22 dic 202333.2933.2933.2933.2932.71-
21 dic 202333.2533.2533.2533.2532.67-
20 dic 202332.9532.9532.9532.9532.37-
19 dic 202333.4533.4533.4533.4532.86-
18 dic 202333.2333.2333.2333.2332.65-
*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...