Fidelity Advisor Series Equity Growth Fund (FMFMX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:26PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 29 abr 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 26 abr 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 25 abr 2024 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | - |
| 24 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 23 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 22 abr 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 19 abr 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 18 abr 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 17 abr 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 16 abr 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | - |
| 15 abr 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 12 abr 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 11 abr 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 10 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 08 abr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 05 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 04 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| 03 abr 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - |
| 02 abr 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 01 abr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 28 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 27 mar 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 26 mar 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 25 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 22 mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 21 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 20 mar 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 19 mar 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 18 mar 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| 15 mar 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | - |
| 14 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 13 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 12 mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 11 mar 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 08 mar 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 07 mar 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 06 mar 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | - |
| 05 mar 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 04 mar 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| 01 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 29 feb 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 28 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 27 feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 26 feb 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 23 feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 22 feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 21 feb 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 20 feb 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 16 feb 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 feb 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 14 feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 13 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 12 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 09 feb 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 08 feb 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 07 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 06 feb 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 05 feb 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
| 02 feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 01 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 31 ene 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 30 ene 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 29 ene 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 26 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 25 ene 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 24 ene 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 23 ene 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| 22 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 19 ene 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 18 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 17 ene 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 16 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 12 ene 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | - |
| 11 ene 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 10 ene 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 09 ene 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | - |
| 08 ene 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 05 ene 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 04 ene 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 03 ene 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 02 ene 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 29 dic 2023 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 28 dic 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 27 dic 2023 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| 26 dic 2023 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 22 dic 2023 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - |
| 21 dic 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 20 dic 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 19 dic 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 18 dic 2023 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 15 dic 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 14 dic 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 13 dic 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 13 dic 2023 | 0.112 Dividendo | |||||
| 13 dic 2023 | 0.753 Ganancias de capital | |||||
| 12 dic 2023 | 15.91 | 15.91 | 15.91 | 15.91 | 15.05 | - |
| 11 dic 2023 | 15.83 | 15.83 | 15.83 | 15.83 | 14.97 | - |
| *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.