U.S. markets closed
F S&P 500
5,208.00 +1.50 (+0.03%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,185.25 -10.25 (-0.06%) E-mini Russell 2000 Index Futur
2,073.90 +2.80 (+0.14%) Petróleo
78.73 +0.25 (+0.32%) Oro
2,332.50 +1.30 (+0.06%)
Fidelity Advisor Intl Small Cap C (FICSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 03 may 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 02 may 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 01 may 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 30 abr 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 29 abr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 26 abr 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 25 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 24 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 23 abr 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 22 abr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 19 abr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 18 abr 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 17 abr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 16 abr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 15 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 12 abr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 11 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 10 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 09 abr 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 08 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 05 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 04 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 03 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 02 abr 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 01 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 28 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 27 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 26 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 25 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 22 mar 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 21 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 20 mar 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 19 mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 18 mar 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 15 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 14 mar 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 13 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 12 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 11 mar 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 08 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 07 mar 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 06 mar 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 05 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 04 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 01 mar 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 29 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 28 feb 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 27 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 26 feb 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 23 feb 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 22 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 21 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 20 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 16 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 15 feb 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 14 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 13 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 12 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 09 feb 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 08 feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 07 feb 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 06 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 05 feb 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 02 feb 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 01 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 31 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 30 ene 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 29 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 26 ene 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 25 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 24 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 23 ene 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 22 ene 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 19 ene 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 18 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 17 ene 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 16 ene 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 12 ene 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 11 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 10 ene 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 09 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 08 ene 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 05 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 04 ene 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | - |
| 03 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 02 ene 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 29 dic 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 28 dic 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 27 dic 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 27 dic 2023 | 0.013 Dividendo | |||||
| 26 dic 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.22 | - |
| 22 dic 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.15 | - |
| 21 dic 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.08 | - |
| 20 dic 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.73 | - |
| 19 dic 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 28.90 | - |
| 18 dic 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 28.65 | - |
| 15 dic 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.71 | - |
| 14 dic 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 28.89 | - |
| 13 dic 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.46 | - |
| *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.