Fidelity Contrafund K6 (FLCNX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 20 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 jun 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 17 jun 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 14 jun 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 13 jun 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 12 jun 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 11 jun 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | - |
| 10 jun 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 07 jun 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | - |
| 06 jun 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 05 jun 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
| 04 jun 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 03 jun 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 31 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 30 may 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 29 may 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 28 may 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 24 may 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 23 may 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 22 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 21 may 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 20 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 17 may 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 16 may 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | - |
| 15 may 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 14 may 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 13 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 10 may 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 09 may 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 08 may 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 07 may 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| 06 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 03 may 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 02 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 01 may 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 30 abr 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 29 abr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 25 abr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 24 abr 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 23 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 22 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 19 abr 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 18 abr 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 17 abr 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 16 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 15 abr 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 12 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 11 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 10 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 09 abr 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 08 abr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 05 abr 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 04 abr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 03 abr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 02 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 01 abr 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 28 mar 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 27 mar 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 25 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 22 mar 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 21 mar 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 20 mar 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 19 mar 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 18 mar 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 15 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 14 mar 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 13 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 12 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 11 mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 08 mar 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 07 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 06 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 05 mar 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 04 mar 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 01 mar 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
| 29 feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 28 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 27 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 26 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 23 feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 22 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 21 feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 20 feb 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 16 feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 16 feb 2024 | 0.026 Dividendo | |||||
| 15 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.87 | - |
| 14 feb 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.72 | - |
| 13 feb 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - |
| 12 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.68 | - |
| 09 feb 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.75 | - |
| 08 feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.56 | - |
| 07 feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.52 | - |
| 06 feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.16 | - |
| 05 feb 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.21 | - |
| 02 feb 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.29 | - |
| 01 feb 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.43 | - |
| 31 ene 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.13 | - |
| *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.