U.S. markets closed
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,015.00 +18.00 (+0.05%) F Nasdaq
18,184.75 -10.75 (-0.06%) E-mini Russell 2000 Index Futur
2,073.90 +2.80 (+0.14%) Petróleo
78.73 +0.25 (+0.32%) Oro
2,332.70 +1.50 (+0.06%)
Fidelity Advisor Small Cap Growth Z (FIDGX)
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 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 03 may 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 02 may 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 01 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 30 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 29 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 26 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 25 abr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 24 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 23 abr 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 22 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 19 abr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| 18 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 17 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 16 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 15 abr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 12 abr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 11 abr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 10 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 09 abr 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 08 abr 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 05 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 04 abr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 03 abr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 02 abr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 01 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 28 mar 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | - |
| 27 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 26 mar 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 25 mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 22 mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 21 mar 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 20 mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 19 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 18 mar 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 15 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 14 mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 13 mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 12 mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 11 mar 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 08 mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 07 mar 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 06 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 05 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 04 mar 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 mar 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 29 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 28 feb 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 27 feb 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 26 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 23 feb 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 22 feb 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 21 feb 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 20 feb 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 16 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 15 feb 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 14 feb 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 13 feb 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 12 feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 09 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 08 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 07 feb 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 06 feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 05 feb 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 02 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 01 feb 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 31 ene 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 30 ene 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 29 ene 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 26 ene 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 25 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 24 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 23 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 22 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 19 ene 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| 18 ene 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 17 ene 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 16 ene 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 12 ene 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 11 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 10 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 09 ene 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| 08 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 05 ene 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 04 ene 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 03 ene 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 02 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 29 dic 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 28 dic 2023 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 27 dic 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 26 dic 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 22 dic 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 21 dic 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 20 dic 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 19 dic 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
| 18 dic 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| 15 dic 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 14 dic 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 13 dic 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 12 dic 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| *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.