U.S. markets open in 4 hours 8 minutes
F S&P 500
5,434.25 -3.25 (-0.06%) F Dow Jones
38,548.00 -57.00 (-0.15%) F Nasdaq
19,709.75 +24.25 (+0.12%) E-mini Russell 2000 Index Futur
2,003.60 -4.40 (-0.22%) Petróleo
78.71 +0.26 (+0.33%) Oro
2,336.40 -12.70 (-0.54%)
Fidelity Advisor Global Equity Inc Z (FIQQX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 13 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 12 jun 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 11 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 10 jun 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 07 jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 06 jun 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 05 jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 04 jun 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 03 jun 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 31 may 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 30 may 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 29 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 28 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 24 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 23 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 22 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 21 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 20 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 17 may 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 16 may 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 15 may 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 14 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 13 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 10 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 09 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 08 may 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 07 may 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 06 may 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 03 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 02 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 01 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 30 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 29 abr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 26 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 25 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 24 abr 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 23 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 22 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 19 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 18 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 17 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 16 abr 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 15 abr 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 12 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 11 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 10 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 09 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 08 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 05 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 05 abr 2024 | 0.045 Dividendo | |||||
| 04 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.02 | - |
| 03 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.21 | - |
| 02 abr 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.17 | - |
| 01 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.27 | - |
| 28 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.38 | - |
| 27 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.34 | - |
| 26 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.13 | - |
| 25 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.13 | - |
| 22 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.18 | - |
| 21 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.27 | - |
| 20 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.28 | - |
| 19 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.09 | - |
| 18 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.00 | - |
| 15 mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.96 | - |
| 14 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.01 | - |
| 13 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.07 | - |
| 12 mar 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.07 | - |
| 11 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | - |
| 08 mar 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.93 | - |
| 07 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.01 | - |
| 06 mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.84 | - |
| 05 mar 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.74 | - |
| 04 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.80 | - |
| 01 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.77 | - |
| 29 feb 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.64 | - |
| 28 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.60 | - |
| 27 feb 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.65 | - |
| 26 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.61 | - |
| 23 feb 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.67 | - |
| 22 feb 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.60 | - |
| 21 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.39 | - |
| 20 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.35 | - |
| 16 feb 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.33 | - |
| 15 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.35 | - |
| 14 feb 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.15 | - |
| 13 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.98 | - |
| 12 feb 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.24 | - |
| 09 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.16 | - |
| 08 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | - |
| 07 feb 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | - |
| 06 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | - |
| 05 feb 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.95 | - |
| 02 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.06 | - |
| 01 feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | - |
| 31 ene 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.94 | - |
| 30 ene 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | - |
| 29 ene 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.14 | - |
| 26 ene 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | - |
| 25 ene 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.01 | - |
| *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.