U.S. markets closed

Fidelity Advisor Semiconductors Z (FIKGX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
91.82+1.39 (+1.54%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202491.8291.8291.8291.8291.82-
03 oct 202490.4390.4390.4390.4390.43-
02 oct 202489.6689.6689.6689.6689.66-
01 oct 202488.3788.3788.3788.3788.37-
30 sept 202491.0491.0491.0491.0491.04-
27 sept 202491.8791.8791.8791.8791.87-
26 sept 202493.5693.5693.5693.5693.56-
25 sept 202490.4890.4890.4890.4890.48-
24 sept 202489.7789.7789.7789.7789.77-
23 sept 202488.1288.1288.1288.1288.12-
20 sept 202487.7487.7487.7487.7487.74-
19 sept 202488.9788.9788.9788.9788.97-
18 sept 202485.5085.5085.5085.5085.50-
17 sept 202486.4586.4586.4586.4586.45-
16 sept 202486.4486.4486.4486.4486.44-
13 sept 202488.0788.0788.0788.0788.07-
12 sept 202486.7986.7986.7986.7986.79-
11 sept 202486.6286.6286.6286.6286.62-
10 sept 202482.2782.2782.2782.2782.27-
09 sept 202481.4981.4981.4981.4981.49-
06 sept 202479.5979.5979.5979.5979.59-
05 sept 202483.3583.3583.3583.3583.35-
04 sept 202483.5483.5483.5483.5483.54-
03 sept 202483.6083.6083.6083.6083.60-
30 ago 202490.8590.8590.8590.8590.85-
29 ago 202489.1889.1889.1889.1889.18-
28 ago 202490.1690.1690.1690.1690.16-
27 ago 202491.8091.8091.8091.8091.80-
26 ago 202490.8190.8190.8190.8190.81-
23 ago 202492.9092.9092.9092.9092.90-
22 ago 202490.3290.3290.3290.3290.32-
21 ago 202493.5193.5193.5193.5193.51-
20 ago 202492.4992.4992.4992.4992.49-
19 ago 202493.9893.9893.9893.9893.98-
16 ago 202491.9991.9991.9991.9991.99-
15 ago 202491.8091.8091.8091.8091.80-
14 ago 202487.6387.6387.6387.6387.63-
13 ago 202487.6187.6187.6187.6187.61-
12 ago 202484.1484.1484.1484.1484.14-
09 ago 202483.3283.3283.3283.3283.32-
08 ago 202483.4783.4783.4783.4783.47-
07 ago 202478.2278.2278.2278.2278.22-
06 ago 202480.8080.8080.8080.8080.80-
05 ago 202479.7379.7379.7379.7379.73-
02 ago 202481.4981.4981.4981.4981.49-
01 ago 202484.8284.8284.8284.8284.82-
31 jul 202490.9690.9690.9690.9690.96-
30 jul 202484.0584.0584.0584.0584.05-
29 jul 202488.2088.2088.2088.2088.20-
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-
*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...