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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 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 | - |
| *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.