Fidelity Advisor Focused Emerging Markets Fund (FMCKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 16 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 15 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 14 may 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 13 may 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 10 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 09 may 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | - |
| 08 may 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 07 may 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 06 may 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 03 may 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| 02 may 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 01 may 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | - |
| 30 abr 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 29 abr 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 26 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 25 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 24 abr 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 23 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 22 abr 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 19 abr 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
| 18 abr 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 17 abr 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 16 abr 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 15 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| 12 abr 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | - |
| 11 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 10 abr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 09 abr 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 08 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 05 abr 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 04 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 03 abr 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| 02 abr 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 01 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 28 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 27 mar 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 26 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 25 mar 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 22 mar 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 21 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 20 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 19 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 18 mar 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
| 15 mar 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
| 14 mar 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 13 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 12 mar 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 11 mar 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 08 mar 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| 07 mar 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | - |
| 06 mar 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 05 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 04 mar 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | - |
| 01 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
| 29 feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 28 feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 27 feb 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 26 feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 23 feb 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 22 feb 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | - |
| 21 feb 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 20 feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 feb 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 14 feb 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| 13 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 12 feb 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 09 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 08 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 07 feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 06 feb 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 05 feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 02 feb 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 01 feb 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 31 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 30 ene 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 29 ene 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 26 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 25 ene 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 24 ene 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 22 ene 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 19 ene 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 18 ene 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 17 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 16 ene 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 12 ene 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 ene 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 10 ene 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 09 ene 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 08 ene 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 05 ene 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 04 ene 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 03 ene 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 02 ene 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 29 dic 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 28 dic 2023 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 27 dic 2023 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 27 dic 2023 | 0.011 Dividendo | |||||
| *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.