U.S. markets closed
F S&P 500
5,532.75 +11.25 (+0.20%) F Dow Jones
39,515.00 +46.00 (+0.12%) F Nasdaq
19,972.50 +45.25 (+0.23%) E-mini Russell 2000 Index Futur
2,071.40 +6.40 (+0.31%) Petróleo
81.49 -0.05 (-0.06%) Oro
2,336.00 -3.60 (-0.15%)
Fidelity Advisor Leveraged Company Stock Fund (FLSTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 27 jun 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 26 jun 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 25 jun 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 24 jun 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 21 jun 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 20 jun 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 18 jun 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 17 jun 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | - |
| 14 jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 13 jun 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 12 jun 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 11 jun 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 10 jun 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 07 jun 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 06 jun 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 05 jun 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 04 jun 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 03 jun 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 31 may 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 30 may 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 29 may 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 28 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 24 may 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 23 may 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 22 may 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 21 may 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 20 may 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | - |
| 17 may 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 16 may 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 15 may 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 14 may 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 13 may 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 10 may 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 09 may 2024 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 08 may 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | - |
| 07 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 06 may 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 03 may 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 02 may 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 01 may 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 30 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 29 abr 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 26 abr 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| 25 abr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 24 abr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 23 abr 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 22 abr 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| 19 abr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 18 abr 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 17 abr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 16 abr 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | - |
| 15 abr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 12 abr 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 11 abr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 10 abr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 09 abr 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| 08 abr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 05 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 04 abr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 03 abr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 02 abr 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 01 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 28 mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 27 mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 26 mar 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 25 mar 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 22 mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 21 mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 20 mar 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 19 mar 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 18 mar 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 15 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 14 mar 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 13 mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 12 mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 11 mar 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 08 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 07 mar 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 06 mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 05 mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 04 mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 01 mar 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 29 feb 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 28 feb 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 27 feb 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 26 feb 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 23 feb 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 22 feb 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 21 feb 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| 20 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 16 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 15 feb 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 14 feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 13 feb 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 12 feb 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 09 feb 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 08 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 07 feb 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 06 feb 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| *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.