Fidelity Advisor Leveraged Co Stk A (FLSAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 02 jul 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 01 jul 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 28 jun 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| 27 jun 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 26 jun 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 25 jun 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | - |
| 24 jun 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 21 jun 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 20 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 18 jun 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | - |
| 17 jun 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 14 jun 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 13 jun 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | - |
| 12 jun 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 11 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 10 jun 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | - |
| 07 jun 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 06 jun 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 05 jun 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 04 jun 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 03 jun 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 31 may 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 30 may 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 29 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 28 may 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 24 may 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 23 may 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 22 may 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 21 may 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 20 may 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 17 may 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 16 may 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 15 may 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 14 may 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 13 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 10 may 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 09 may 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 08 may 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| 07 may 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 06 may 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 03 may 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 02 may 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 01 may 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 30 abr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 29 abr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 26 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 25 abr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 24 abr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 23 abr 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | - |
| 22 abr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 19 abr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 18 abr 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 17 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 16 abr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 15 abr 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 12 abr 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 11 abr 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 10 abr 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 09 abr 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 08 abr 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 05 abr 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 04 abr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 03 abr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 02 abr 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 01 abr 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 28 mar 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 27 mar 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 26 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 25 mar 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 22 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 21 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 20 mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 19 mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 18 mar 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 15 mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 14 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 13 mar 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| 12 mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 11 mar 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 08 mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 07 mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 06 mar 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 05 mar 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 04 mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 01 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 29 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 28 feb 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 27 feb 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 26 feb 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 23 feb 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 22 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 21 feb 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 20 feb 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 16 feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 15 feb 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 14 feb 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 13 feb 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 12 feb 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 09 feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| *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.