Fidelity Advisor Technology Z (FIKHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | - | - | - | - | - | - |
| 25 jul 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 128.17 | - |
| 24 jul 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
| 23 jul 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 22 jul 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
| 19 jul 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| 18 jul 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
| 17 jul 2024 | 135.03 | 135.03 | 135.03 | 135.03 | 135.03 | - |
| 16 jul 2024 | 140.59 | 140.59 | 140.59 | 140.59 | 140.59 | - |
| 15 jul 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| 12 jul 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
| 11 jul 2024 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
| 10 jul 2024 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | - |
| 09 jul 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
| 08 jul 2024 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | - |
| 05 jul 2024 | 139.22 | 139.22 | 139.22 | 139.22 | 139.22 | - |
| 03 jul 2024 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
| 02 jul 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 01 jul 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 28 jun 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
| 27 jun 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
| 26 jun 2024 | 134.44 | 134.44 | 134.44 | 134.44 | 134.44 | - |
| 25 jun 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 24 jun 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 21 jun 2024 | 134.02 | 134.02 | 134.02 | 134.02 | 134.02 | - |
| 20 jun 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
| 18 jun 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
| 17 jun 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 14 jun 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
| 13 jun 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 12 jun 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
| 11 jun 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
| 10 jun 2024 | 129.71 | 129.71 | 129.71 | 129.71 | 129.71 | - |
| 07 jun 2024 | 129.03 | 129.03 | 129.03 | 129.03 | 129.03 | - |
| 06 jun 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| 05 jun 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
| 04 jun 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
| 03 jun 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
| 31 may 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
| 30 may 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
| 29 may 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
| 28 may 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
| 24 may 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 23 may 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
| 22 may 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
| 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 | - |
| *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.