U.S. markets closed

Fidelity Advisor Semiconductors Z (FIKGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
88.20+1.45 (+1.67%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202488.2088.2088.2088.2088.20-
25 jul 202486.7586.7586.7586.7586.75-
24 jul 202488.7888.7888.7888.7888.78-
23 jul 202494.0194.0194.0194.0194.01-
22 jul 202495.6795.6795.6795.6795.67-
19 jul 202491.8691.8691.8691.8691.86-
18 jul 202494.6694.6694.6694.6694.66-
17 jul 202494.1794.1794.1794.1794.17-
16 jul 2024100.72100.72100.72100.72100.72-
15 jul 2024100.60100.60100.60100.60100.60-
12 jul 2024100.82100.82100.82100.82100.82-
11 jul 202499.2199.2199.2199.2199.21-
10 jul 2024103.18103.18103.18103.18103.18-
09 jul 2024100.60100.60100.60100.60100.60-
08 jul 2024100.46100.46100.46100.46100.46-
05 jul 202498.9698.9698.9698.9698.96-
03 jul 202499.3499.3499.3499.3499.34-
02 jul 202497.1397.1397.1397.1397.13-
01 jul 202496.1796.1796.1796.1796.17-
28 jun 202496.1596.1596.1596.1596.15-
27 jun 202495.7395.7395.7395.7395.73-
26 jun 202496.6396.6396.6396.6396.63-
25 jun 202496.7196.7196.7196.7196.71-
24 jun 202494.0894.0894.0894.0894.08-
21 jun 202497.4197.4197.4197.4197.41-
20 jun 202498.9198.9198.9198.9198.91-
18 jun 2024101.82101.82101.82101.82101.82-
17 jun 2024100.03100.03100.03100.03100.03-
14 jun 202499.0999.0999.0999.0999.09-
13 jun 202499.2199.2199.2199.2199.21-
12 jun 202498.1098.1098.1098.1098.10-
11 jun 202495.1895.1895.1895.1895.18-
10 jun 202495.3495.3495.3495.3495.34-
07 jun 202493.8693.8693.8693.8693.86-
06 jun 202494.2894.2894.2894.2894.28-
05 jun 202495.2295.2295.2295.2295.22-
04 jun 202490.8590.8590.8590.8590.85-
03 jun 202491.5291.5291.5291.5291.52-
31 may 202490.2890.2890.2890.2890.28-
30 may 202491.2291.2291.2291.2291.22-
29 may 202492.4592.4592.4592.4592.45-
28 may 202493.7293.7293.7293.7293.72-
24 may 202491.4391.4391.4391.4391.43-
23 may 202489.7489.7489.7489.7489.74-
22 may 202488.8388.8388.8388.8388.83-
21 may 202488.2388.2388.2388.2388.23-
20 may 202488.3088.3088.3088.3088.30-
17 may 202486.5586.5586.5586.5586.55-
16 may 202487.3287.3287.3287.3287.32-
15 may 202487.9487.9487.9487.9487.94-
14 may 202485.5385.5385.5385.5385.53-
13 may 202484.2684.2684.2684.2684.26-
10 may 202483.8883.8883.8883.8883.88-
09 may 202483.1483.1483.1483.1483.14-
08 may 202483.7283.7283.7283.7283.72-
07 may 202483.8583.8583.8583.8583.85-
06 may 202484.3584.3584.3584.3584.35-
03 may 202482.5082.5082.5082.5082.50-
02 may 202480.5680.5680.5680.5680.56-
01 may 202478.7778.7778.7778.7778.77-
30 abr 202481.4881.4881.4881.4881.48-
29 abr 202482.6882.6882.6882.6882.68-
26 abr 202482.1782.1782.1782.1782.17-
25 abr 202479.4579.4579.4579.4579.45-
24 abr 202477.3877.3877.3877.3877.38-
23 abr 202477.1577.1577.1577.1577.15-
22 abr 202475.0975.0975.0975.0975.09-
19 abr 202473.5573.5573.5573.5573.55-
18 abr 202477.6777.6777.6777.6777.67-
17 abr 202478.8278.8278.8278.8278.82-
16 abr 202481.3581.3581.3581.3581.35-
15 abr 202480.5280.5280.5280.5280.52-
12 abr 202482.0482.0482.0482.0482.04-
11 abr 202484.8184.8184.8184.8184.81-
10 abr 202482.5782.5782.5782.5782.57-
09 abr 202483.3783.3783.3783.3783.37-
08 abr 202483.0283.0283.0283.0283.02-
05 abr 202483.0583.0583.0583.0583.05-
04 abr 202481.7481.7481.7481.7481.74-
03 abr 202484.0484.0484.0484.0484.04-
02 abr 202483.5683.5683.5683.5683.56-
01 abr 202484.8984.8984.8984.8984.89-
28 mar 202484.0684.0684.0684.0684.06-
27 mar 202484.2284.2284.2284.2284.22-
26 mar 202483.9883.9883.9883.9883.98-
25 mar 202484.9184.9184.9184.9184.91-
22 mar 202484.7784.7784.7784.7784.77-
21 mar 202484.2184.2184.2184.2184.21-
20 mar 202482.2982.2982.2982.2982.29-
19 mar 202480.8080.8080.8080.8080.80-
18 mar 202480.9080.9080.9080.9080.90-
15 mar 202480.7180.7180.7180.7180.71-
14 mar 202481.3781.3781.3781.3781.37-
13 mar 202483.1783.1783.1783.1783.17-
12 mar 202485.0385.0385.0385.0385.03-
11 mar 202482.4982.4982.4982.4982.49-
08 mar 202483.6983.6983.6983.6983.69-
07 mar 202487.5187.5187.5187.5187.51-
06 mar 202484.2784.2784.2784.2784.27-
05 mar 202482.3082.3082.3082.3082.30-
*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...