U.S. markets open in 3 hours 50 minutes
F S&P 500
5,210.25 +3.75 (+0.07%) F Dow Jones
39,069.00 +72.00 (+0.18%) F Nasdaq
18,180.00 -15.50 (-0.09%) E-mini Russell 2000 Index Futur
2,077.00 +5.90 (+0.28%) Petróleo
78.68 +0.20 (+0.25%) Oro
2,323.40 -7.80 (-0.33%)
Fidelity Advisor Small Cap A (FSCDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 03 may 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 02 may 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 01 may 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 30 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 29 abr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 26 abr 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| 25 abr 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 24 abr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 23 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 22 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 19 abr 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 18 abr 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 17 abr 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 16 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 15 abr 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 12 abr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 11 abr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 10 abr 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 09 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 08 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 05 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 04 abr 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 03 abr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 02 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 01 abr 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 28 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 27 mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 26 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 25 mar 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 22 mar 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| 21 mar 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 20 mar 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 19 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 18 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 15 mar 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 14 mar 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 13 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 12 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 11 mar 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 08 mar 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 07 mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 06 mar 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 05 mar 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 04 mar 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 01 mar 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 29 feb 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 28 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 27 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 26 feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 23 feb 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| 22 feb 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 21 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 20 feb 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 16 feb 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 15 feb 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 14 feb 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 13 feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 12 feb 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 09 feb 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 08 feb 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 07 feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 06 feb 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 05 feb 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| 02 feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 01 feb 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | - |
| 31 ene 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
| 30 ene 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 29 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 26 ene 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 25 ene 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - |
| 24 ene 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 23 ene 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 22 ene 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| 19 ene 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 18 ene 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 17 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 16 ene 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 12 ene 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| 11 ene 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 10 ene 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 09 ene 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
| 08 ene 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 05 ene 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 04 ene 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 03 ene 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| 02 ene 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 29 dic 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 28 dic 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 27 dic 2023 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 26 dic 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - |
| 26 dic 2023 | 0 Dividendo | |||||
| 26 dic 2023 | 0.382 Ganancias de capital | |||||
| 22 dic 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 28.10 | - |
| 21 dic 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 27.86 | - |
| 20 dic 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 27.44 | - |
| 19 dic 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 27.88 | - |
| 18 dic 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 27.49 | - |
| 15 dic 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.50 | - |
| 14 dic 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.67 | - |
| *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.