Fidelity Large Cap Stock Fund (FLCSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 25 abr 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 24 abr 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 23 abr 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 22 abr 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 19 abr 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 18 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 17 abr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 16 abr 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 15 abr 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | - |
| 12 abr 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 11 abr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 10 abr 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - |
| 09 abr 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 08 abr 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| 05 abr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 04 abr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 03 abr 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| 02 abr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 01 abr 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | - |
| 28 mar 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | - |
| 27 mar 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 26 mar 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 25 mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 22 mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - |
| 21 mar 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 20 mar 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 19 mar 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 18 mar 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 15 mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 14 mar 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 13 mar 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 12 mar 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 11 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 08 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 07 mar 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 06 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 05 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 04 mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 01 mar 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 29 feb 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | - |
| 28 feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 27 feb 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 26 feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 23 feb 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 22 feb 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 21 feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 20 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 16 feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 15 feb 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 14 feb 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 13 feb 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 12 feb 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 09 feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 08 feb 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 07 feb 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 06 feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 05 feb 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 02 feb 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 01 feb 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 31 ene 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 30 ene 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 29 ene 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| 26 ene 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 25 ene 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | - |
| 24 ene 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 23 ene 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 22 ene 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 19 ene 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 18 ene 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 17 ene 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 16 ene 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 12 ene 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 11 ene 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 10 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 09 ene 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 08 ene 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 05 ene 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 04 ene 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 03 ene 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| 02 ene 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 29 dic 2023 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 28 dic 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 27 dic 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 26 dic 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 22 dic 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 21 dic 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 20 dic 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 19 dic 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 18 dic 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 15 dic 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 15 dic 2023 | 0.32 Dividendo | |||||
| 15 dic 2023 | 0.702 Ganancias de capital | |||||
| 14 dic 2023 | 45.75 | 45.75 | 45.75 | 45.75 | 44.73 | - |
| 13 dic 2023 | 45.25 | 45.25 | 45.25 | 45.25 | 44.24 | - |
| 12 dic 2023 | 44.67 | 44.67 | 44.67 | 44.67 | 43.67 | - |
| 11 dic 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 43.55 | - |
| 08 dic 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 43.42 | - |
| 07 dic 2023 | 44.08 | 44.08 | 44.08 | 44.08 | 43.10 | - |
| 06 dic 2023 | 43.77 | 43.77 | 43.77 | 43.77 | 42.79 | - |
| *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.