U.S. markets closed

Fidelity Advisor Semiconductors Z (FIKGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
82.04-2.77 (-3.27%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
04 mar 202483.5583.5583.5583.5583.55-
01 mar 202482.6882.6882.6882.6882.68-
29 feb 202479.4279.4279.4279.4279.42-
28 feb 202477.5377.5377.5377.5377.53-
27 feb 202478.3378.3378.3378.3378.33-
26 feb 202478.6778.6778.6778.6778.67-
23 feb 202477.7177.7177.7177.7177.71-
22 feb 202478.4178.4178.4178.4178.41-
21 feb 202473.5173.5173.5173.5173.51-
20 feb 202473.9673.9673.9673.9673.96-
16 feb 202475.5075.5075.5075.5075.50-
15 feb 202476.1776.1776.1776.1776.17-
14 feb 202476.5776.5776.5776.5776.57-
13 feb 202475.0275.0275.0275.0275.02-
12 feb 202476.4476.4476.4476.4476.44-
09 feb 202476.5376.5376.5376.5376.53-
08 feb 202475.0075.0075.0075.0075.00-
07 feb 202473.6673.6673.6673.6673.66-
06 feb 202472.2672.2672.2672.2672.26-
05 feb 202472.9772.9772.9772.9772.97-
02 feb 202471.3071.3071.3071.3071.30-
01 feb 202469.9869.9869.9869.9869.98-
31 ene 202469.2969.2969.2969.2969.29-
30 ene 202470.6270.6270.6270.6270.62-
29 ene 202471.3071.3071.3071.3071.30-
26 ene 202470.2170.2170.2170.2170.21-
25 ene 202471.4471.4471.4471.4471.44-
24 ene 202471.7771.7771.7771.7771.77-
23 ene 202470.8470.8470.8470.8470.84-
22 ene 202470.2470.2470.2470.2470.24-
19 ene 202469.9469.9469.9469.9469.94-
18 ene 202467.6367.6367.6367.6367.63-
17 ene 202465.6065.6065.6065.6065.60-
16 ene 202466.0866.0866.0866.0866.08-
12 ene 202465.3265.3265.3265.3265.32-
11 ene 202465.6065.6065.6065.6065.60-
10 ene 202465.2765.2765.2765.2765.27-
09 ene 202465.1965.1965.1965.1965.19-
08 ene 202465.1165.1165.1165.1165.11-
05 ene 202462.6562.6562.6562.6562.65-
04 ene 202462.1662.1662.1662.1662.16-
03 ene 202462.6562.6562.6562.6562.65-
02 ene 202463.8863.8863.8863.8863.88-
29 dic 202365.9965.9965.9965.9965.99-
28 dic 202366.4766.4766.4766.4766.47-
27 dic 202366.5766.5766.5766.5766.57-
26 dic 202366.5466.5466.5466.5466.54-
22 dic 202365.6265.6265.6265.6265.62-
21 dic 202365.5465.5465.5465.5465.54-
21 dic 20230 Dividendo
21 dic 20232.074 Ganancias de capital
20 dic 202365.7665.7665.7665.7663.69-
19 dic 202367.8267.8267.8267.8265.68-
18 dic 202367.6967.6967.6967.6965.56-
15 dic 202367.5667.5667.5667.5665.43-
14 dic 202367.4067.4067.4067.4065.27-
13 dic 202365.5565.5565.5565.5563.48-
12 dic 202364.4564.4564.4564.4562.42-
11 dic 202363.9263.9263.9263.9261.90-
08 dic 202362.6162.6162.6162.6160.64-
07 dic 202361.9961.9961.9961.9960.03-
06 dic 202360.5360.5360.5360.5358.62-
05 dic 202360.9460.9460.9460.9459.02-
04 dic 202361.0561.0561.0561.0559.12-
01 dic 202361.8861.8861.8861.8859.93-
30 nov 202361.5561.5561.5561.5559.61-
29 nov 202362.3062.3062.3062.3060.34-
28 nov 202361.5861.5861.5861.5859.64-
27 nov 202361.9461.9461.9461.9459.99-
24 nov 202362.0162.0162.0162.0160.05-
22 nov 202362.2062.2062.2062.2060.24-
21 nov 202362.3862.3862.3862.3860.41-
*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...