U.S. markets open in 5 hours 43 minutes
F S&P 500
5,534.00 +12.50 (+0.23%) F Dow Jones
39,545.00 +76.00 (+0.19%) F Nasdaq
19,961.75 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,076.30 +11.30 (+0.55%) Petróleo
82.20 +0.66 (+0.81%) Oro
2,335.00 -4.60 (-0.20%)
Fidelity Advisor Biotechnology Z (FIJYX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 27 jun 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 26 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 25 jun 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - |
| 24 jun 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 21 jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 20 jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 18 jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 17 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 14 jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 13 jun 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 12 jun 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 11 jun 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 10 jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 07 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 06 jun 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 05 jun 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 04 jun 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 03 jun 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 31 may 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 30 may 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 29 may 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 28 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 24 may 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 23 may 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 22 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 21 may 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 20 may 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 17 may 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 16 may 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 15 may 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 14 may 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 13 may 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 10 may 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 09 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 08 may 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 07 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 06 may 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 03 may 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 02 may 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 01 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 30 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 29 abr 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 26 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 25 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 24 abr 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 23 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 22 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 19 abr 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 18 abr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 17 abr 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 16 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 15 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 12 abr 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 11 abr 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 10 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 09 abr 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 08 abr 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 05 abr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 04 abr 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 03 abr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 02 abr 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 01 abr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 28 mar 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 27 mar 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 26 mar 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 25 mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 22 mar 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 21 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 20 mar 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 19 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 18 mar 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 15 mar 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 14 mar 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 13 mar 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 12 mar 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 11 mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 08 mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 07 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 06 mar 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 05 mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 04 mar 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 01 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 29 feb 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 28 feb 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 27 feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 26 feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 23 feb 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 22 feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 21 feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 20 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 16 feb 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 15 feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 14 feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 13 feb 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 12 feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 09 feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 08 feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 07 feb 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 06 feb 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| *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.