U.S. markets open in 6 hours 49 minutes
F S&P 500
5,545.25 +8.25 (+0.15%) F Dow Jones
39,534.00 +8.00 (+0.02%) F Nasdaq
20,021.50 +49.25 (+0.25%) E-mini Russell 2000 Index Futur
2,045.70 +0.80 (+0.04%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,324.80 -6.00 (-0.26%)
Fidelity Advisor Global Commodity Stk Z (FIQRX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 24 jun 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 21 jun 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 20 jun 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 18 jun 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 17 jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 14 jun 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 13 jun 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 12 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 11 jun 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 10 jun 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 07 jun 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 06 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 05 jun 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 04 jun 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 03 jun 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 31 may 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 30 may 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 29 may 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 28 may 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 24 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 23 may 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 22 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 21 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 20 may 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 17 may 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 16 may 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 15 may 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 14 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 13 may 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 10 may 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 09 may 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 08 may 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 07 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| 06 may 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 03 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 02 may 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 01 may 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 30 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 26 abr 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 25 abr 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 24 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 abr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 22 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 19 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 18 abr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 17 abr 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 16 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 15 abr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 12 abr 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| 11 abr 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 10 abr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 09 abr 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 08 abr 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 05 abr 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 04 abr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 03 abr 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 02 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 01 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 28 mar 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 27 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 26 mar 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 25 mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 22 mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 21 mar 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 20 mar 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 19 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 18 mar 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 15 mar 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 14 mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 13 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 12 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 11 mar 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 08 mar 2024 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 07 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 06 mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 05 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 04 mar 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 01 mar 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 29 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 28 feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 27 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 26 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 23 feb 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 22 feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 21 feb 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 20 feb 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 16 feb 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 15 feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 14 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 13 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 12 feb 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 09 feb 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 08 feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 07 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 06 feb 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 05 feb 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 02 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 01 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| *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.