Fidelity Select Energy Portfolio (FSENX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 17 may 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 16 may 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 15 may 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | - |
| 14 may 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 13 may 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | - |
| 10 may 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 09 may 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| 08 may 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 may 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - |
| 06 may 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| 03 may 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 02 may 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 01 may 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | - |
| 30 abr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 29 abr 2024 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| 26 abr 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | - |
| 25 abr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 24 abr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 23 abr 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 22 abr 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 19 abr 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 18 abr 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 17 abr 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| 16 abr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - |
| 15 abr 2024 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | - |
| 12 abr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 12 abr 2024 | 0.065 Dividendo | |||||
| 11 abr 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.25 | - |
| 10 abr 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.62 | - |
| 09 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.24 | - |
| 08 abr 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 66.27 | - |
| 05 abr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.65 | - |
| 04 abr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.77 | - |
| 03 abr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.91 | - |
| 02 abr 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.23 | - |
| 01 abr 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.31 | - |
| 28 mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.84 | - |
| 27 mar 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.23 | - |
| 26 mar 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.67 | - |
| 25 mar 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.16 | - |
| 22 mar 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.52 | - |
| 21 mar 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.62 | - |
| 20 mar 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.35 | - |
| 19 mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.29 | - |
| 18 mar 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.63 | - |
| 15 mar 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.29 | - |
| 14 mar 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 61.13 | - |
| 13 mar 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.43 | - |
| 12 mar 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.41 | - |
| 11 mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.47 | - |
| 08 mar 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.92 | - |
| 07 mar 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.88 | - |
| 06 mar 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.33 | - |
| 05 mar 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.03 | - |
| 04 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.64 | - |
| 01 mar 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.39 | - |
| 29 feb 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.41 | - |
| 28 feb 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 56.95 | - |
| 27 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.29 | - |
| 26 feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.29 | - |
| 23 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.12 | - |
| 22 feb 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.32 | - |
| 21 feb 2024 | 57.18 | 57.18 | 57.18 | 57.18 | 57.12 | - |
| 20 feb 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.08 | - |
| 16 feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.64 | - |
| 15 feb 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.60 | - |
| 14 feb 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.81 | - |
| 13 feb 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.78 | - |
| 12 feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.39 | - |
| 09 feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.76 | - |
| 08 feb 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.34 | - |
| 07 feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.76 | - |
| 06 feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.73 | - |
| 05 feb 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.44 | - |
| 02 feb 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.66 | - |
| 01 feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.09 | - |
| 31 ene 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.24 | - |
| 30 ene 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.36 | - |
| 29 ene 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 55.98 | - |
| 26 ene 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.04 | - |
| 25 ene 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.51 | - |
| 24 ene 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.49 | - |
| 23 ene 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.68 | - |
| 22 ene 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.44 | - |
| 19 ene 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.20 | - |
| 18 ene 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.95 | - |
| 17 ene 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.94 | - |
| 16 ene 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.41 | - |
| 12 ene 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.66 | - |
| 11 ene 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.04 | - |
| 10 ene 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.93 | - |
| 09 ene 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.49 | - |
| 08 ene 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.25 | - |
| 05 ene 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.01 | - |
| 04 ene 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.80 | - |
| 03 ene 2024 | 56.79 | 56.79 | 56.79 | 56.79 | 56.73 | - |
| 02 ene 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.95 | - |
| 29 dic 2023 | 55.54 | 55.54 | 55.54 | 55.54 | 55.49 | - |
| *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.