Fidelity Advisor Intl Small Cap I (FIXIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 25 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 24 abr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 23 abr 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 22 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 19 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 18 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 17 abr 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 16 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 15 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 12 abr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 11 abr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 10 abr 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 09 abr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 08 abr 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 05 abr 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 04 abr 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 03 abr 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 02 abr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 01 abr 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 28 mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 27 mar 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 26 mar 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 25 mar 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 22 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 21 mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 20 mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 19 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 18 mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 15 mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 14 mar 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 13 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 12 mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 11 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 08 mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 07 mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 06 mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 05 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 04 mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 01 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 29 feb 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 28 feb 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 27 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 26 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 23 feb 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 22 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 21 feb 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 20 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 16 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 15 feb 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 14 feb 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 13 feb 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 12 feb 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 09 feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 08 feb 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 feb 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 06 feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 05 feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 02 feb 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 01 feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 31 ene 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 30 ene 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 29 ene 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | - |
| 26 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 25 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 24 ene 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 23 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 22 ene 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 19 ene 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 18 ene 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 17 ene 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 16 ene 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 12 ene 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 11 ene 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 10 ene 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 09 ene 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 08 ene 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 05 ene 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 04 ene 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 03 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 02 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 29 dic 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 28 dic 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 27 dic 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 27 dic 2023 | 0.013 Dividendo | |||||
| 26 dic 2023 | 31.29 | 31.29 | 31.29 | 31.29 | 31.28 | - |
| 22 dic 2023 | 31.21 | 31.21 | 31.21 | 31.21 | 31.20 | - |
| 21 dic 2023 | 31.14 | 31.14 | 31.14 | 31.14 | 31.13 | - |
| 20 dic 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.75 | - |
| 19 dic 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.93 | - |
| 18 dic 2023 | 30.67 | 30.67 | 30.67 | 30.67 | 30.66 | - |
| 15 dic 2023 | 30.73 | 30.73 | 30.73 | 30.73 | 30.72 | - |
| 14 dic 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.91 | - |
| 13 dic 2023 | 30.46 | 30.46 | 30.46 | 30.46 | 30.45 | - |
| 12 dic 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.03 | - |
| 11 dic 2023 | 30.04 | 30.04 | 30.04 | 30.04 | 30.03 | - |
| 08 dic 2023 | 30.01 | 30.01 | 30.01 | 30.01 | 30.00 | - |
| 08 dic 2023 | 0.58 Dividendo | |||||
| 07 dic 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 29.99 | - |
| 06 dic 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 29.85 | - |
| *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.