U.S. markets open in 8 hours 47 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,547.50 +109.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,329.20 +18.20 (+0.79%)
Fidelity Advisor Small Cap Value Z (FIKNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 30 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 29 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 26 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 25 abr 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 24 abr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 23 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 abr 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 19 abr 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 18 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 17 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 16 abr 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 15 abr 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 12 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 11 abr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 10 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 09 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 08 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 05 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 abr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 02 abr 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 01 abr 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 28 mar 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 27 mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 26 mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 25 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 22 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 21 mar 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 20 mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 19 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 18 mar 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 15 mar 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 14 mar 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 13 mar 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 12 mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 11 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 08 mar 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 07 mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 06 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 04 mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 01 mar 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 29 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 28 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 27 feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 26 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 23 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 22 feb 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 21 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 20 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 16 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 15 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 14 feb 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 13 feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 12 feb 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 09 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 08 feb 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 07 feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 06 feb 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 05 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 02 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 01 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 31 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 30 ene 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 29 ene 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 26 ene 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 25 ene 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 24 ene 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 23 ene 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 22 ene 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| 19 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 18 ene 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 17 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 16 ene 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 12 ene 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 11 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 10 ene 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 09 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 08 ene 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 05 ene 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 04 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 03 ene 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 02 ene 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 29 dic 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 28 dic 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 27 dic 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 26 dic 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 22 dic 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 21 dic 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 21 dic 2023 | 0.119 Dividendo | |||||
| 21 dic 2023 | 0.154 Ganancias de capital | |||||
| 20 dic 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.36 | - |
| 19 dic 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.68 | - |
| 18 dic 2023 | 19.69 | 19.69 | 19.69 | 19.69 | 19.42 | - |
| 15 dic 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.46 | - |
| 14 dic 2023 | 19.93 | 19.93 | 19.93 | 19.93 | 19.65 | - |
| 13 dic 2023 | 19.35 | 19.35 | 19.35 | 19.35 | 19.08 | - |
| 12 dic 2023 | 18.77 | 18.77 | 18.77 | 18.77 | 18.51 | - |
| 11 dic 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.59 | - |
| *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.