Fidelity Advisor Japan I (FJPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 18 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 17 abr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 16 abr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 15 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 12 abr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 11 abr 2024 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| 10 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 09 abr 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 08 abr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 05 abr 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 04 abr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 03 abr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 abr 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 01 abr 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 28 mar 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 27 mar 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 26 mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 25 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 22 mar 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 21 mar 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 20 mar 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 19 mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 18 mar 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 15 mar 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 14 mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 13 mar 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 12 mar 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 11 mar 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 08 mar 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 07 mar 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 06 mar 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 05 mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 04 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 01 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 29 feb 2024 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| 28 feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 27 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 26 feb 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 23 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 feb 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 20 feb 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 15 feb 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 14 feb 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 13 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 12 feb 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 09 feb 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 08 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 07 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 06 feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 05 feb 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 02 feb 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 31 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 30 ene 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 29 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 26 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 25 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 24 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 23 ene 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 22 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 19 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 18 ene 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 17 ene 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 16 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 12 ene 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 11 ene 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 10 ene 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 09 ene 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 ene 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 05 ene 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 04 ene 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| 03 ene 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 02 ene 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 29 dic 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 28 dic 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 27 dic 2023 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 26 dic 2023 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| 22 dic 2023 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 21 dic 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 20 dic 2023 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 19 dic 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 18 dic 2023 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 15 dic 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 14 dic 2023 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 13 dic 2023 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | - |
| 12 dic 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 11 dic 2023 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 08 dic 2023 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 08 dic 2023 | 0.137 Dividendo | |||||
| 08 dic 2023 | 0.461 Ganancias de capital | |||||
| 07 dic 2023 | 16.05 | 16.05 | 16.05 | 16.05 | 15.45 | - |
| 06 dic 2023 | 15.95 | 15.95 | 15.95 | 15.95 | 15.36 | - |
| 05 dic 2023 | 15.77 | 15.77 | 15.77 | 15.77 | 15.18 | - |
| 04 dic 2023 | 15.96 | 15.96 | 15.96 | 15.96 | 15.37 | - |
| 01 dic 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.55 | - |
| 30 nov 2023 | 16.06 | 16.06 | 16.06 | 16.06 | 15.46 | - |
| 29 nov 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 15.47 | - |
| *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.