Fidelity Advisor Mega Cap Stock C (FGRCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 16 may 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 may 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 14 may 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 13 may 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | - |
| 10 may 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 09 may 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 07 may 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 06 may 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 03 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 02 may 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 01 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 30 abr 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 29 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 26 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 25 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 24 abr 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 23 abr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 22 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 19 abr 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 18 abr 2024 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | - |
| 17 abr 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 16 abr 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 15 abr 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 12 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 11 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 10 abr 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 09 abr 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 08 abr 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 05 abr 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| 04 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 03 abr 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 02 abr 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 01 abr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 27 mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 26 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 25 mar 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 22 mar 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 21 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 20 mar 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 19 mar 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 18 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 15 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 14 mar 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 13 mar 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 12 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 11 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 08 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 06 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 05 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 04 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 01 mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 29 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 28 feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 27 feb 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 26 feb 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 23 feb 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 22 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 21 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 20 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 16 feb 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 15 feb 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 14 feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 13 feb 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 12 feb 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 09 feb 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 feb 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 07 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 06 feb 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 05 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 02 feb 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 01 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 31 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 30 ene 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 29 ene 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 26 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 25 ene 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 24 ene 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 ene 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 22 ene 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 19 ene 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 18 ene 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 17 ene 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 16 ene 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 12 ene 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 11 ene 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 10 ene 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 09 ene 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 08 ene 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 05 ene 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 04 ene 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 03 ene 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 02 ene 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 29 dic 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 28 dic 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 27 dic 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 26 dic 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| *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.