Fidelity OTC Portfolio (FOCPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 23 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 22 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 21 may 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 20 may 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 17 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 16 may 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 15 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 14 may 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 13 may 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 10 may 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 09 may 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 08 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 07 may 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 06 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 03 may 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 may 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 01 may 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 30 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 29 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 26 abr 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 25 abr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 24 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 23 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 22 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 19 abr 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 18 abr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 17 abr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 abr 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 12 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 10 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 09 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 05 abr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 04 abr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 03 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 02 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 01 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 27 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 26 mar 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 25 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 21 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 mar 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 19 mar 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 18 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 15 mar 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 14 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 13 mar 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 12 mar 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 11 mar 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| 08 mar 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 07 mar 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 06 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 05 mar 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 04 mar 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 01 mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 28 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 27 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 26 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 23 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 22 feb 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 21 feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 20 feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 16 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 15 feb 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| 14 feb 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 13 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 12 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 09 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 08 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 06 feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 05 feb 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 02 feb 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 01 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 31 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 30 ene 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 29 ene 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 26 ene 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 25 ene 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 24 ene 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 23 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 22 ene 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 19 ene 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 18 ene 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 17 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 16 ene 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 12 ene 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 11 ene 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 10 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 09 ene 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 08 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 05 ene 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 04 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| *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.