Fidelity Advisor Small Cap M (FSCTX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 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 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 01 may 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 30 abr 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 29 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 26 abr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 25 abr 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 24 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 23 abr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 22 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 19 abr 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 18 abr 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 17 abr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 16 abr 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 15 abr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 12 abr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 11 abr 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 10 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 09 abr 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 08 abr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 05 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 04 abr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 03 abr 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| 02 abr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 01 abr 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 28 mar 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 27 mar 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | - |
| 26 mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 25 mar 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 22 mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 21 mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 20 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 19 mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 18 mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 15 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 14 mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 13 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 12 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 11 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 08 mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 07 mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 06 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 05 mar 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 04 mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 01 mar 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 29 feb 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 28 feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 27 feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 26 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 23 feb 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 22 feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 21 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 20 feb 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| 16 feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 15 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 14 feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 13 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 12 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 09 feb 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 08 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 07 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 06 feb 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 05 feb 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 02 feb 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 01 feb 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 31 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 30 ene 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 26 ene 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 25 ene 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 24 ene 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 23 ene 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 22 ene 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 19 ene 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 18 ene 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 17 ene 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 16 ene 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 12 ene 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | - |
| 11 ene 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 10 ene 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 09 ene 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 08 ene 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 05 ene 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 04 ene 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 03 ene 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| 02 ene 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 29 dic 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 28 dic 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 27 dic 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 26 dic 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 26 dic 2023 | 0 Dividendo | |||||
| 26 dic 2023 | 0.382 Ganancias de capital | |||||
| 22 dic 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.67 | - |
| 21 dic 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.47 | - |
| 20 dic 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.10 | - |
| 19 dic 2023 | 24.86 | 24.86 | 24.86 | 24.86 | 24.48 | - |
| 18 dic 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.14 | - |
| 15 dic 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.15 | - |
| 14 dic 2023 | 24.68 | 24.68 | 24.68 | 24.68 | 24.30 | - |
| 13 dic 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 23.67 | - |
| *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.