U.S. markets open in 5 hours 27 minutes
F S&P 500
5,830.00 -11.25 (-0.19%) F Dow Jones
42,740.00 -73.00 (-0.17%) F Nasdaq
20,422.00 -41.50 (-0.20%) E-mini Russell 2000 Index Futur
2,209.10 -9.20 (-0.41%) Petróleo
73.78 +0.54 (+0.74%) Oro
2,632.70 +6.70 (+0.26%)
Fidelity Advisor Utilities Z (FIKIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 08 oct 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 07 oct 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 04 oct 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 03 oct 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 02 oct 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 01 oct 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 30 sept 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 27 sept 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 26 sept 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 25 sept 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 24 sept 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 23 sept 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 20 sept 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 19 sept 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 18 sept 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 17 sept 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 16 sept 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 13 sept 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 12 sept 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 11 sept 2024 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | - |
| 10 sept 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 09 sept 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 06 sept 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 05 sept 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 04 sept 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 03 sept 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 30 ago 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 29 ago 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 28 ago 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 27 ago 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 26 ago 2024 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | - |
| 23 ago 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 22 ago 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 21 ago 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 20 ago 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 19 ago 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 16 ago 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 15 ago 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 14 ago 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 13 ago 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 12 ago 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| 09 ago 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 08 ago 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 07 ago 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 06 ago 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 05 ago 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 02 ago 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 01 ago 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 31 jul 2024 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 30 jul 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 29 jul 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 26 jul 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 25 jul 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 24 jul 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 23 jul 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 22 jul 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 19 jul 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 18 jul 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 17 jul 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 16 jul 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 15 jul 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 12 jul 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 11 jul 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 10 jul 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 09 jul 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 08 jul 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 05 jul 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 05 jul 2024 | 0.224 Dividendo | |||||
| 03 jul 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.12 | - |
| 02 jul 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.67 | - |
| 01 jul 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.53 | - |
| 28 jun 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.83 | - |
| 27 jun 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.39 | - |
| 26 jun 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.35 | - |
| 25 jun 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.61 | - |
| 24 jun 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 41.84 | - |
| 21 jun 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.38 | - |
| 20 jun 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.63 | - |
| 18 jun 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.28 | - |
| 17 jun 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.16 | - |
| 14 jun 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.71 | - |
| 13 jun 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 41.95 | - |
| 12 jun 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.98 | - |
| 11 jun 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.19 | - |
| 10 jun 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.53 | - |
| 07 jun 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 41.85 | - |
| 06 jun 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.34 | - |
| 05 jun 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.99 | - |
| 04 jun 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.97 | - |
| 03 jun 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.16 | - |
| 31 may 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.89 | - |
| 30 may 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.38 | - |
| 29 may 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.74 | - |
| 28 may 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.29 | - |
| 24 may 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.24 | - |
| 23 may 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | - |
| 22 may 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.23 | - |
| 21 may 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.67 | - |
| 20 may 2024 | 43.41 | 43.41 | 43.41 | 43.41 | 43.17 | - |
| *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.