U.S. markets open in 4 hours 40 minutes
F S&P 500
5,314.50 -5.75 (-0.11%) F Dow Jones
39,968.00 -42.00 (-0.10%) F Nasdaq
18,627.00 -23.00 (-0.12%) E-mini Russell 2000 Index Futur
2,103.00 -1.90 (-0.09%) Petróleo
79.29 +0.06 (+0.08%) Oro
2,386.10 +0.60 (+0.03%)
Fidelity Advisor Utilities Z (FIKIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 15 may 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 14 may 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 13 may 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 10 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 09 may 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 08 may 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 07 may 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 06 may 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 03 may 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 02 may 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 01 may 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 30 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 29 abr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 26 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 25 abr 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 24 abr 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 23 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 22 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 19 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 18 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 17 abr 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 16 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 15 abr 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 12 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 11 abr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 10 abr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 09 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 08 abr 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 05 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 05 abr 2024 | 0.195 Dividendo | |||||
| 04 abr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.72 | - |
| 03 abr 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 38.86 | - |
| 02 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.91 | - |
| 01 abr 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.92 | - |
| 28 mar 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.11 | - |
| 27 mar 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.78 | - |
| 26 mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.78 | - |
| 25 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.24 | - |
| 22 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.99 | - |
| 21 mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.87 | - |
| 20 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.86 | - |
| 19 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.68 | - |
| 18 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.27 | - |
| 15 mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.12 | - |
| 14 mar 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.09 | - |
| 13 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.38 | - |
| 12 mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.17 | - |
| 11 mar 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.49 | - |
| 08 mar 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.40 | - |
| 07 mar 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.33 | - |
| 06 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.05 | - |
| 05 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.74 | - |
| 04 mar 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.78 | - |
| 01 mar 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.24 | - |
| 29 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.34 | - |
| 28 feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.20 | - |
| 27 feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.04 | - |
| 26 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.30 | - |
| 23 feb 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 35.99 | - |
| 22 feb 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.78 | - |
| 21 feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.04 | - |
| 20 feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.64 | - |
| 16 feb 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.65 | - |
| 15 feb 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.68 | - |
| 14 feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.06 | - |
| 13 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 34.83 | - |
| 12 feb 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.40 | - |
| 09 feb 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 34.99 | - |
| 08 feb 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.81 | - |
| 07 feb 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.04 | - |
| 06 feb 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.95 | - |
| 05 feb 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.89 | - |
| 02 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.63 | - |
| 01 feb 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.20 | - |
| 31 ene 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.49 | - |
| 30 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.61 | - |
| 29 ene 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.61 | - |
| 26 ene 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.38 | - |
| 25 ene 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.26 | - |
| 24 ene 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.62 | - |
| 23 ene 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.11 | - |
| 22 ene 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.03 | - |
| 19 ene 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.20 | - |
| 18 ene 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.24 | - |
| 17 ene 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.59 | - |
| 16 ene 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.17 | - |
| 12 ene 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.65 | - |
| 11 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.45 | - |
| 10 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.26 | - |
| 09 ene 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.30 | - |
| 08 ene 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.59 | - |
| 05 ene 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.25 | - |
| 04 ene 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.12 | - |
| 03 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.26 | - |
| 02 ene 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.15 | - |
| 29 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.75 | - |
| 28 dic 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 36.81 | - |
| 27 dic 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 36.57 | - |
| 26 dic 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.56 | - |
| *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.