Fidelity Advisor Stk Selec Lg Cp Val A (FLUAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 03 jul 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 02 jul 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 01 jul 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 28 jun 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 27 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 26 jun 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - |
| 25 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 24 jun 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 21 jun 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 20 jun 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | - |
| 18 jun 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 17 jun 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 14 jun 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 13 jun 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 12 jun 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 11 jun 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - |
| 10 jun 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
| 07 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 06 jun 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 05 jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 04 jun 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 03 jun 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 31 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 30 may 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 29 may 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 28 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 24 may 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 23 may 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 may 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 21 may 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | - |
| 20 may 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 17 may 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 16 may 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | - |
| 15 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 14 may 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 13 may 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 10 may 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 09 may 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
| 08 may 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 07 may 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
| 06 may 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 03 may 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 02 may 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 01 may 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 30 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 29 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
| 26 abr 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 25 abr 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | - |
| 24 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 23 abr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 22 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 19 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 18 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 17 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 16 abr 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 15 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 12 abr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 11 abr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 10 abr 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 09 abr 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 08 abr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 05 abr 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 04 abr 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| 03 abr 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 02 abr 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 28 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | - |
| 27 mar 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 26 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 25 mar 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 22 mar 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | - |
| 21 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 20 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 19 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 18 mar 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 15 mar 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 14 mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 13 mar 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
| 12 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | - |
| 11 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 08 mar 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - |
| 08 mar 2024 | 0.008 Dividendo | |||||
| 08 mar 2024 | 0.44 Ganancias de capital | |||||
| 07 mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.35 | - |
| 06 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.18 | - |
| 05 mar 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 26.03 | - |
| 04 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.04 | - |
| 01 mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.98 | - |
| 29 feb 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 25.87 | - |
| 28 feb 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.84 | - |
| 27 feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 25.83 | - |
| 26 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 25.74 | - |
| 23 feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 25.89 | - |
| 22 feb 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 25.78 | - |
| 21 feb 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.60 | - |
| 20 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.47 | - |
| 16 feb 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.55 | - |
| 15 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.64 | - |
| 14 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.28 | - |
| *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.