Fidelity Advisor Mid Cap Value I (FMPOX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | - | - | - | - | - | - |
| 10 sept 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 09 sept 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 06 sept 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 05 sept 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 04 sept 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 03 sept 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 30 ago 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 29 ago 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 28 ago 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 27 ago 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 26 ago 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 23 ago 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 22 ago 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 21 ago 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 20 ago 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 19 ago 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 16 ago 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 15 ago 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 14 ago 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 13 ago 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 12 ago 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 09 ago 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 08 ago 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 07 ago 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 06 ago 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 05 ago 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 02 ago 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 01 ago 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 31 jul 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 30 jul 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 29 jul 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 26 jul 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 25 jul 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 24 jul 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 23 jul 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 22 jul 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 19 jul 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 18 jul 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 17 jul 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 16 jul 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 15 jul 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 12 jul 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 11 jul 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 10 jul 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
| 09 jul 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 08 jul 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 05 jul 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 03 jul 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
| 02 jul 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 01 jul 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 28 jun 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 27 jun 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 26 jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 25 jun 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 24 jun 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 21 jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 20 jun 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 18 jun 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 17 jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 14 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 13 jun 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 12 jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 11 jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 10 jun 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 07 jun 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 06 jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 05 jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 04 jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 03 jun 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 31 may 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 30 may 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 29 may 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 28 may 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 24 may 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 23 may 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 22 may 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 21 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 20 may 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 17 may 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 16 may 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 15 may 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 14 may 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 13 may 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 10 may 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 09 may 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 08 may 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 07 may 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 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 | - |
| *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.