Fidelity Advisor Health Care C (FHCCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | - |
| 24 abr 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 23 abr 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 22 abr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 19 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 18 abr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 17 abr 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 16 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 15 abr 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 12 abr 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 11 abr 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 10 abr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 09 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 08 abr 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 05 abr 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 04 abr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 03 abr 2024 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| 02 abr 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 01 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 28 mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 27 mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 26 mar 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 25 mar 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 22 mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 21 mar 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 20 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 19 mar 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 18 mar 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 15 mar 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 14 mar 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 13 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 12 mar 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 11 mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 08 mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 07 mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 06 mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 05 mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 04 mar 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 01 mar 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 29 feb 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 28 feb 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 27 feb 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 26 feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 23 feb 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 22 feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 21 feb 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | - |
| 20 feb 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 16 feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 15 feb 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| 14 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 13 feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 12 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 09 feb 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 08 feb 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 07 feb 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 06 feb 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 05 feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 02 feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 01 feb 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 31 ene 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 30 ene 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 29 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 26 ene 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| 25 ene 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | - |
| 24 ene 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 23 ene 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 22 ene 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 19 ene 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 18 ene 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 17 ene 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 16 ene 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 12 ene 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 11 ene 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 10 ene 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 09 ene 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 08 ene 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 05 ene 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 04 ene 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 03 ene 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 02 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 29 dic 2023 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | - |
| 28 dic 2023 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 27 dic 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 26 dic 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 dic 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 21 dic 2023 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 20 dic 2023 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 19 dic 2023 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 18 dic 2023 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 15 dic 2023 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 14 dic 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 13 dic 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 12 dic 2023 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 11 dic 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 dic 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 07 dic 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 06 dic 2023 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 05 dic 2023 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 04 dic 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| *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.