Fidelity Advisor Technology Z (FIKHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 06:06PM EDT
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | - | - | - | - | - | - |
| 14 oct 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 11 oct 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
| 10 oct 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
| 09 oct 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
| 08 oct 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
| 07 oct 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
| 04 oct 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| 03 oct 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
| 02 oct 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 132.08 | - |
| 01 oct 2024 | 131.12 | 131.12 | 131.12 | 131.12 | 131.12 | - |
| 30 sept 2024 | 134.58 | 134.58 | 134.58 | 134.58 | 134.58 | - |
| 27 sept 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
| 26 sept 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
| 25 sept 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 24 sept 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 23 sept 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
| 20 sept 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
| 19 sept 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| 18 sept 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 17 sept 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
| 16 sept 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
| 13 sept 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
| 12 sept 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 11 sept 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
| 10 sept 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
| 09 sept 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
| 06 sept 2024 | 122.69 | 122.69 | 122.69 | 122.69 | 122.69 | - |
| 05 sept 2024 | 125.96 | 125.96 | 125.96 | 125.96 | 125.96 | - |
| 04 sept 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
| 03 sept 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
| 30 ago 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| 29 ago 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| 28 ago 2024 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | - |
| 27 ago 2024 | 134.73 | 134.73 | 134.73 | 134.73 | 134.73 | - |
| 26 ago 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 23 ago 2024 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 22 ago 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 21 ago 2024 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
| 20 ago 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
| 19 ago 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
| 16 ago 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 15 ago 2024 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | - |
| 14 ago 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
| 13 ago 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
| 12 ago 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
| 09 ago 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
| 08 ago 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| 07 ago 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
| 06 ago 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
| 05 ago 2024 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - |
| 02 ago 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
| 01 ago 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
| 31 jul 2024 | 131.51 | 131.51 | 131.51 | 131.51 | 131.51 | - |
| 30 jul 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 29 jul 2024 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | - |
| 26 jul 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
| 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 | - |
| *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.