Fidelity Advisor Growth & Income Z (FGIZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 06 may 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 03 may 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 02 may 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 01 may 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 30 abr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 29 abr 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 26 abr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 25 abr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 24 abr 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 23 abr 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 22 abr 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 19 abr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 18 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 17 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 16 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 15 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 12 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 11 abr 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 10 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 09 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 08 abr 2024 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | - |
| 05 abr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 05 abr 2024 | 0.135 Dividendo | |||||
| 04 abr 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.06 | - |
| 03 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.40 | - |
| 02 abr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.27 | - |
| 01 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.53 | - |
| 28 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.66 | - |
| 27 mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.60 | - |
| 26 mar 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.15 | - |
| 25 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.26 | - |
| 22 mar 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.35 | - |
| 21 mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.47 | - |
| 20 mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.23 | - |
| 19 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.92 | - |
| 18 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.72 | - |
| 15 mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.61 | - |
| 14 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.72 | - |
| 13 mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.84 | - |
| 12 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.80 | - |
| 11 mar 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.48 | - |
| 08 mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.51 | - |
| 07 mar 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.66 | - |
| 06 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.27 | - |
| 05 mar 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.04 | - |
| 04 mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.23 | - |
| 01 mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.10 | - |
| 29 feb 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 38.90 | - |
| 28 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 27 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 26 feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.62 | - |
| 23 feb 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.68 | - |
| 22 feb 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.62 | - |
| 21 feb 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.08 | - |
| 20 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.95 | - |
| 16 feb 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.13 | - |
| 15 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.18 | - |
| 14 feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.76 | - |
| 13 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.45 | - |
| 12 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 37.98 | - |
| 09 feb 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.83 | - |
| 08 feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.75 | - |
| 07 feb 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.70 | - |
| 06 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.50 | - |
| 05 feb 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.33 | - |
| 02 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.51 | - |
| 01 feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.41 | - |
| 31 ene 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.16 | - |
| 30 ene 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.59 | - |
| 29 ene 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.46 | - |
| 26 ene 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.29 | - |
| 25 ene 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.21 | - |
| 24 ene 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.03 | - |
| 23 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 36.96 | - |
| 22 ene 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 36.90 | - |
| 19 ene 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.79 | - |
| 18 ene 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.43 | - |
| 17 ene 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.21 | - |
| 16 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.41 | - |
| 12 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.72 | - |
| 11 ene 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.77 | - |
| 10 ene 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.80 | - |
| 09 ene 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.70 | - |
| 08 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.86 | - |
| 05 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.61 | - |
| 04 ene 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.47 | - |
| 03 ene 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.48 | - |
| 02 ene 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.75 | - |
| 29 dic 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.80 | - |
| 28 dic 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.86 | - |
| 27 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.88 | - |
| 26 dic 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.83 | - |
| 26 dic 2023 | 0.162 Dividendo | |||||
| 26 dic 2023 | 0.467 Ganancias de capital | |||||
| 22 dic 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 36.67 | - |
| 21 dic 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 36.63 | - |
| 20 dic 2023 | 37.04 | 37.04 | 37.04 | 37.04 | 36.30 | - |
| 19 dic 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 36.84 | - |
| *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.