U.S. markets closed
F S&P 500
5,526.25 -17.25 (-0.31%) F Dow Jones
39,436.00 -104.00 (-0.26%) F Nasdaq
19,929.00 -83.50 (-0.42%) E-mini Russell 2000 Index Futur
2,035.50 -5.00 (-0.25%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.70 -3.50 (-0.15%)
Fidelity Series Blue Chip Growth (FSBDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 25 jun 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 24 jun 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 21 jun 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 20 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 18 jun 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 17 jun 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 14 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 12 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 11 jun 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 10 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 07 jun 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 06 jun 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| 05 jun 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 04 jun 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 03 jun 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 31 may 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 30 may 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 29 may 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 24 may 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 23 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 22 may 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 21 may 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 20 may 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 17 may 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 16 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 15 may 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 14 may 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 13 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 10 may 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 09 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 08 may 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 07 may 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 06 may 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 03 may 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 02 may 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 01 may 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 30 abr 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 29 abr 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 26 abr 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 25 abr 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 24 abr 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 23 abr 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 22 abr 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 19 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 18 abr 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 17 abr 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
| 16 abr 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 15 abr 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 12 abr 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 11 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 10 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 09 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 05 abr 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 04 abr 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 03 abr 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 02 abr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 01 abr 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 28 mar 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 27 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 26 mar 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 25 mar 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | - |
| 22 mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 21 mar 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 20 mar 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 19 mar 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 18 mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 15 mar 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 14 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 13 mar 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 12 mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 08 mar 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 07 mar 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 06 mar 2024 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 05 mar 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 04 mar 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 01 mar 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 29 feb 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| 28 feb 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 27 feb 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 26 feb 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 23 feb 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 22 feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 21 feb 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 20 feb 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 16 feb 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 14 feb 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 13 feb 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 12 feb 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 09 feb 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 08 feb 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 07 feb 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 06 feb 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 05 feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 02 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| *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.