U.S. markets open in 2 hours 7 minutes
F S&P 500
5,207.75 +1.25 (+0.02%) F Dow Jones
39,023.00 +26.00 (+0.07%) F Nasdaq
18,168.75 -26.75 (-0.15%) E-mini Russell 2000 Index Futur
2,074.50 +3.40 (+0.16%) Petróleo
78.11 -0.37 (-0.47%) Oro
2,322.40 -8.80 (-0.38%)
Fidelity Advisor Health Care Z (FIKCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 03 may 2024 | 68.66 | 68.66 | 68.66 | 68.66 | 68.66 | - |
| 02 may 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 01 may 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 30 abr 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 29 abr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 26 abr 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 25 abr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 24 abr 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 23 abr 2024 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | - |
| 22 abr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
| 19 abr 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| 18 abr 2024 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | - |
| 17 abr 2024 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| 16 abr 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 15 abr 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 12 abr 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 11 abr 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 10 abr 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 09 abr 2024 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | - |
| 08 abr 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 05 abr 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 04 abr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 03 abr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 02 abr 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 01 abr 2024 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | - |
| 28 mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 27 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 26 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 25 mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 22 mar 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | - |
| 21 mar 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 20 mar 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 19 mar 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 18 mar 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| 15 mar 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 14 mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 13 mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 12 mar 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 11 mar 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 08 mar 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 07 mar 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 06 mar 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 05 mar 2024 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | - |
| 04 mar 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | - |
| 01 mar 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 29 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 28 feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 27 feb 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 26 feb 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 23 feb 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 22 feb 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 21 feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 20 feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 16 feb 2024 | 71.43 | 71.43 | 71.43 | 71.43 | 71.43 | - |
| 15 feb 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | - |
| 14 feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 13 feb 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | - |
| 12 feb 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 09 feb 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 08 feb 2024 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | - |
| 07 feb 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 06 feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| 05 feb 2024 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | - |
| 02 feb 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 01 feb 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - |
| 31 ene 2024 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | - |
| 30 ene 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 29 ene 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 26 ene 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 25 ene 2024 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | - |
| 24 ene 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 23 ene 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 22 ene 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 19 ene 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 18 ene 2024 | 66.59 | 66.59 | 66.59 | 66.59 | 66.59 | - |
| 17 ene 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 16 ene 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
| 12 ene 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | - |
| 11 ene 2024 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | - |
| 10 ene 2024 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | - |
| 09 ene 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| 08 ene 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | - |
| 05 ene 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | - |
| 04 ene 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
| 03 ene 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 02 ene 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | - |
| 29 dic 2023 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 28 dic 2023 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | - |
| 27 dic 2023 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | - |
| 26 dic 2023 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 22 dic 2023 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 21 dic 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 20 dic 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 19 dic 2023 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | - |
| 18 dic 2023 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 15 dic 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 14 dic 2023 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | - |
| 13 dic 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
| 12 dic 2023 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| *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.