U.S. markets open in 7 hours 9 minutes
F S&P 500
5,647.75 +8.75 (+0.16%) F Dow Jones
41,716.00 +77.00 (+0.18%) F Nasdaq
19,471.00 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,237.00 +6.30 (+0.28%) Petróleo
70.76 -0.43 (-0.60%) Oro
2,594.00 +1.60 (+0.06%)
Fidelity Advisor Small Cap A (FSCDX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 16 sept 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 13 sept 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 12 sept 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 11 sept 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 10 sept 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 09 sept 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 06 sept 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 05 sept 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 04 sept 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 03 sept 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 30 ago 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 29 ago 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 28 ago 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 27 ago 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 26 ago 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 23 ago 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 22 ago 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 21 ago 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 20 ago 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 19 ago 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 16 ago 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 15 ago 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 14 ago 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 13 ago 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 12 ago 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 09 ago 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 08 ago 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 07 ago 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 06 ago 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 05 ago 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| 02 ago 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 01 ago 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 31 jul 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 30 jul 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 29 jul 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 26 jul 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 25 jul 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 24 jul 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 23 jul 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 22 jul 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 19 jul 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 18 jul 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 17 jul 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 16 jul 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 15 jul 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 12 jul 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 11 jul 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 10 jul 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 09 jul 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 08 jul 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 05 jul 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 03 jul 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 02 jul 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 01 jul 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 28 jun 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 27 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 26 jun 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 25 jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 24 jun 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 21 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 20 jun 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 18 jun 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 17 jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 14 jun 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 13 jun 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| 12 jun 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 11 jun 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 10 jun 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 07 jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 06 jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 05 jun 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 04 jun 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 03 jun 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 31 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 30 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 29 may 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 28 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 24 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 23 may 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 22 may 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 21 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 20 may 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 17 may 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 16 may 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 15 may 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 14 may 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 13 may 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 10 may 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 09 may 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 08 may 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 07 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 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 | - |
| *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.