Fidelity Mid Cap Value Fund (FMPOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 03 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 02 may 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 01 may 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 30 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 29 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 26 abr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 25 abr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 24 abr 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 23 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 22 abr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 19 abr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 18 abr 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| 17 abr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 16 abr 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 15 abr 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 12 abr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 11 abr 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 10 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 09 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 08 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 05 abr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 04 abr 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 03 abr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 02 abr 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 01 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 28 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 27 mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 26 mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 25 mar 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 22 mar 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 21 mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 20 mar 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 19 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 18 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 15 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 14 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 13 mar 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 12 mar 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 11 mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 08 mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 08 mar 2024 | 0 Dividendo | |||||
| 08 mar 2024 | 0.185 Ganancias de capital | |||||
| 07 mar 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.55 | - |
| 06 mar 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.23 | - |
| 05 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.08 | - |
| 04 mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.14 | - |
| 01 mar 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.06 | - |
| 29 feb 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.87 | - |
| 28 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | - |
| 27 feb 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.67 | - |
| 26 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.43 | - |
| 23 feb 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.56 | - |
| 22 feb 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.49 | - |
| 21 feb 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.24 | - |
| 20 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.12 | - |
| 16 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.28 | - |
| 15 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.44 | - |
| 14 feb 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.96 | - |
| 13 feb 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.47 | - |
| 12 feb 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.17 | - |
| 09 feb 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.88 | - |
| 08 feb 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.70 | - |
| 07 feb 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.49 | - |
| 06 feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.36 | - |
| 05 feb 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.20 | - |
| 02 feb 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.51 | - |
| 01 feb 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.55 | - |
| 31 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.17 | - |
| 30 ene 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.66 | - |
| 29 ene 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.67 | - |
| 26 ene 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.45 | - |
| 25 ene 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.34 | - |
| 24 ene 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.06 | - |
| 23 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.19 | - |
| 22 ene 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.24 | - |
| 19 ene 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 27.94 | - |
| 18 ene 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.65 | - |
| 17 ene 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.57 | - |
| 16 ene 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.88 | - |
| 12 ene 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.09 | - |
| 11 ene 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.15 | - |
| 10 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.25 | - |
| 09 ene 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.22 | - |
| 08 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
| 05 ene 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.11 | - |
| 04 ene 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 27.95 | - |
| 03 ene 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.04 | - |
| 02 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.59 | - |
| 29 dic 2023 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | - |
| 28 dic 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 28.84 | - |
| 27 dic 2023 | 29.02 | 29.02 | 29.02 | 29.02 | 28.85 | - |
| 26 dic 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.79 | - |
| 22 dic 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 28.53 | - |
| 21 dic 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | - |
| 20 dic 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 28.05 | - |
| 19 dic 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.56 | - |
| 18 dic 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.17 | - |
| 15 dic 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.22 | - |
| *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.