Fidelity Advisor Semiconductors Z (FIKGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | - |
| 16 may 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | - |
| 15 may 2024 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
| 14 may 2024 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | - |
| 13 may 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 10 may 2024 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | - |
| 09 may 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 08 may 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| 07 may 2024 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
| 06 may 2024 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | - |
| 03 may 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| 02 may 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| 01 may 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 30 abr 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | - |
| 29 abr 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 26 abr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 25 abr 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | - |
| 24 abr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | - |
| 23 abr 2024 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | - |
| 22 abr 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 19 abr 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 18 abr 2024 | 77.67 | 77.67 | 77.67 | 77.67 | 77.67 | - |
| 17 abr 2024 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | - |
| 16 abr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 15 abr 2024 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | - |
| 12 abr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 11 abr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | - |
| 10 abr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 09 abr 2024 | 83.37 | 83.37 | 83.37 | 83.37 | 83.37 | - |
| 08 abr 2024 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | - |
| 05 abr 2024 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | - |
| 04 abr 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 03 abr 2024 | 84.04 | 84.04 | 84.04 | 84.04 | 84.04 | - |
| 02 abr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 01 abr 2024 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | - |
| 28 mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | - |
| 27 mar 2024 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | - |
| 26 mar 2024 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
| 25 mar 2024 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| 22 mar 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | - |
| 21 mar 2024 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | - |
| 20 mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| 19 mar 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 18 mar 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 15 mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 14 mar 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - |
| 13 mar 2024 | 83.17 | 83.17 | 83.17 | 83.17 | 83.17 | - |
| 12 mar 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | - |
| 11 mar 2024 | 82.49 | 82.49 | 82.49 | 82.49 | 82.49 | - |
| 08 mar 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 07 mar 2024 | 87.51 | 87.51 | 87.51 | 87.51 | 87.51 | - |
| 06 mar 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - |
| 05 mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | - |
| 04 mar 2024 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | - |
| 01 mar 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | - |
| 29 feb 2024 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | - |
| 28 feb 2024 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | - |
| 27 feb 2024 | 78.33 | 78.33 | 78.33 | 78.33 | 78.33 | - |
| 26 feb 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 23 feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 22 feb 2024 | 78.41 | 78.41 | 78.41 | 78.41 | 78.41 | - |
| 21 feb 2024 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | - |
| 20 feb 2024 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | - |
| 16 feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 15 feb 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 76.17 | - |
| 14 feb 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 13 feb 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 12 feb 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 09 feb 2024 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | - |
| 08 feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 07 feb 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 06 feb 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 05 feb 2024 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | - |
| 02 feb 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 01 feb 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 31 ene 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 30 ene 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | - |
| 29 ene 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 26 ene 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 25 ene 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
| 24 ene 2024 | 71.77 | 71.77 | 71.77 | 71.77 | 71.77 | - |
| 23 ene 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | - |
| 22 ene 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 19 ene 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 18 ene 2024 | 67.63 | 67.63 | 67.63 | 67.63 | 67.63 | - |
| 17 ene 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 16 ene 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 12 ene 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | - |
| 11 ene 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 10 ene 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 09 ene 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 08 ene 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | - |
| 05 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 04 ene 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 03 ene 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| 02 ene 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| 29 dic 2023 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 28 dic 2023 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - |
| 27 dic 2023 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 26 dic 2023 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| *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.