Fidelity Real Estate Investment Portfolio (FRESX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 01 may 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 30 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 29 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 26 abr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 25 abr 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 24 abr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 23 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 22 abr 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 19 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 18 abr 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 17 abr 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 16 abr 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 15 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 12 abr 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 11 abr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 10 abr 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 09 abr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 08 abr 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 05 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 04 abr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 03 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 02 abr 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 abr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 28 mar 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 27 mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 26 mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 25 mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 mar 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 21 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 20 mar 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 19 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 18 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 15 mar 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 14 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 13 mar 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 12 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 11 mar 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 08 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 07 mar 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 06 mar 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 05 mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 04 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 01 mar 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 29 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 28 feb 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 27 feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 26 feb 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 23 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 22 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 21 feb 2024 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| 20 feb 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 16 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 15 feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 14 feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 13 feb 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 12 feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 09 feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 08 feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 07 feb 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 06 feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 05 feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 02 feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 01 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 31 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 30 ene 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 29 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 26 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 25 ene 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 24 ene 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 23 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 22 ene 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 19 ene 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 18 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 17 ene 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 16 ene 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 12 ene 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 11 ene 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 10 ene 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 09 ene 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 08 ene 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 05 ene 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 04 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 03 ene 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 02 ene 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 29 dic 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 28 dic 2023 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 27 dic 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 26 dic 2023 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 22 dic 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 21 dic 2023 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 20 dic 2023 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 19 dic 2023 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 18 dic 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 15 dic 2023 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 15 dic 2023 | 0.451 Dividendo | |||||
| 15 dic 2023 | 0.225 Ganancias de capital | |||||
| 14 dic 2023 | 39.27 | 39.27 | 39.27 | 39.27 | 38.59 | - |
| 13 dic 2023 | 38.32 | 38.32 | 38.32 | 38.32 | 37.66 | - |
| *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.