U.S. markets closed
F S&P 500
5,108.25 +16.75 (+0.33%) F Dow Jones
38,619.00 +237.00 (+0.62%) F Nasdaq
17,770.50 +120.75 (+0.68%) E-mini Russell 2000 Index Futur
2,024.60 -2.60 (-0.13%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,308.90 -0.70 (-0.03%)
Fidelity Advisor International Growth A (FIAGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 01 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 30 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 29 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 26 abr 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 25 abr 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 24 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 23 abr 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 22 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 19 abr 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 18 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 17 abr 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 16 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 15 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 12 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 11 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 10 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 09 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 08 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 05 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 04 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 03 abr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 02 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 01 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 28 mar 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 27 mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 26 mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 25 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 22 mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 21 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 20 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 19 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 18 mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 15 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 14 mar 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 13 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 12 mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 11 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 08 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 07 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 06 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 05 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 04 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 01 mar 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| 29 feb 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 28 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 27 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 26 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 23 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 22 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 21 feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 20 feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 16 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 15 feb 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 14 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 13 feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 12 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 09 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 08 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 07 feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 06 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 02 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 01 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 31 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 30 ene 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 29 ene 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 26 ene 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 25 ene 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 24 ene 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 23 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 22 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 19 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 18 ene 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 17 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 16 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 12 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 11 ene 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 10 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 09 ene 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 08 ene 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 05 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 04 ene 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 03 ene 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 02 ene 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 29 dic 2023 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 28 dic 2023 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 27 dic 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 26 dic 2023 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 22 dic 2023 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 21 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 20 dic 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 dic 2023 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 18 dic 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 15 dic 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 14 dic 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 13 dic 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 12 dic 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 11 dic 2023 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 08 dic 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| *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.