U.S. markets closed
F S&P 500
5,341.25 +13.25 (+0.25%) F Dow Jones
39,730.00 -53.00 (-0.13%) F Nasdaq
18,873.75 +87.00 (+0.46%) E-mini Russell 2000 Index Futur
2,088.30 -0.80 (-0.04%) Petróleo
77.00 -0.57 (-0.73%) Oro
2,382.70 -10.20 (-0.43%)
Fidelity Advisor Technology Z (FIKHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
| 20 may 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 17 may 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
| 16 may 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
| 15 may 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 14 may 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
| 13 may 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 10 may 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
| 09 may 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
| 08 may 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
| 07 may 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
| 06 may 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
| 03 may 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 02 may 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
| 01 may 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 30 abr 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
| 29 abr 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 26 abr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 25 abr 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
| 24 abr 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
| 23 abr 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
| 22 abr 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
| 19 abr 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
| 18 abr 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
| 17 abr 2024 | 115.71 | 115.71 | 115.71 | 115.71 | 115.71 | - |
| 16 abr 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 15 abr 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
| 12 abr 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 11 abr 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
| 10 abr 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
| 09 abr 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 08 abr 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 05 abr 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
| 04 abr 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 03 abr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 02 abr 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
| 01 abr 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
| 28 mar 2024 | 122.19 | 122.19 | 122.19 | 122.19 | 122.19 | - |
| 27 mar 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 26 mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
| 25 mar 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
| 22 mar 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
| 21 mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 20 mar 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
| 19 mar 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
| 18 mar 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 15 mar 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 14 mar 2024 | 121.38 | 121.38 | 121.38 | 121.38 | 121.38 | - |
| 13 mar 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
| 12 mar 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
| 11 mar 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
| 08 mar 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
| 07 mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
| 06 mar 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 05 mar 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 04 mar 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
| 01 mar 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 29 feb 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
| 28 feb 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
| 27 feb 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 26 feb 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
| 23 feb 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
| 22 feb 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 21 feb 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 20 feb 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
| 16 feb 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 15 feb 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 14 feb 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
| 13 feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 12 feb 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
| 09 feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 08 feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
| 07 feb 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 06 feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
| 05 feb 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 02 feb 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 01 feb 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
| 31 ene 2024 | 111.03 | 111.03 | 111.03 | 111.03 | 111.03 | - |
| 30 ene 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
| 29 ene 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 26 ene 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 25 ene 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 24 ene 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
| 23 ene 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 22 ene 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
| 19 ene 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
| 18 ene 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
| 17 ene 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
| 16 ene 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 12 ene 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
| 11 ene 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 10 ene 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
| 09 ene 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 08 ene 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
| 05 ene 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 04 ene 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
| 03 ene 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 02 ene 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
| 29 dic 2023 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
| *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.