Fidelity Select Semiconductors (FSELX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 16 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 15 abr 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 12 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 11 abr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 10 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 09 abr 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 08 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 05 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 04 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 03 abr 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 02 abr 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 01 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 28 mar 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 27 mar 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 26 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 25 mar 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 22 mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 21 mar 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 20 mar 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 19 mar 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 18 mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 15 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 14 mar 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 13 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 12 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 11 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 08 mar 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 07 mar 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 06 mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 05 mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 04 mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 01 mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 29 feb 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 28 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 27 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 26 feb 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | - |
| 23 feb 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| 22 feb 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 21 feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | - |
| 20 feb 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 16 feb 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 15 feb 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| 14 feb 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| 13 feb 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 12 feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| 09 feb 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 08 feb 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 07 feb 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 06 feb 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 05 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | - |
| 02 feb 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | - |
| 01 feb 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 31 ene 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 30 ene 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 29 ene 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 26 ene 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 25 ene 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | - |
| 24 ene 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 23 ene 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 22 ene 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 19 ene 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 18 ene 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 17 ene 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 16 ene 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 12 ene 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 11 ene 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 10 ene 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 09 ene 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 08 ene 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 05 ene 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 04 ene 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 03 ene 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 02 ene 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 29 dic 2023 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 28 dic 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 27 dic 2023 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 26 dic 2023 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 22 dic 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 21 dic 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 21 dic 2023 | 0.024 Dividendo | |||||
| 21 dic 2023 | 1.678 Ganancias de capital | |||||
| 20 dic 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 23.38 | - |
| 19 dic 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 24.11 | - |
| 18 dic 2023 | 25.82 | 25.82 | 25.82 | 25.82 | 24.07 | - |
| 15 dic 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 24.01 | - |
| 14 dic 2023 | 25.70 | 25.70 | 25.70 | 25.70 | 23.96 | - |
| 13 dic 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 23.29 | - |
| 12 dic 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 22.89 | - |
| 11 dic 2023 | 24.36 | 24.36 | 24.36 | 24.36 | 22.71 | - |
| 08 dic 2023 | 23.85 | 23.85 | 23.85 | 23.85 | 22.23 | - |
| 07 dic 2023 | 23.61 | 23.61 | 23.61 | 23.61 | 22.01 | - |
| 06 dic 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 21.47 | - |
| 05 dic 2023 | 23.19 | 23.19 | 23.19 | 23.19 | 21.62 | - |
| 04 dic 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 21.66 | - |
| 01 dic 2023 | 23.56 | 23.56 | 23.56 | 23.56 | 21.96 | - |
| 30 nov 2023 | 23.46 | 23.46 | 23.46 | 23.46 | 21.87 | - |
| 29 nov 2023 | 23.76 | 23.76 | 23.76 | 23.76 | 22.15 | - |
| 28 nov 2023 | 23.48 | 23.48 | 23.48 | 23.48 | 21.89 | - |
| *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.