Fidelity Select Construction & Housing (FSHOX)
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 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
| 01 may 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
| 30 abr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 29 abr 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
| 26 abr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 25 abr 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
| 24 abr 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
| 23 abr 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
| 22 abr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 19 abr 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
| 18 abr 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
| 17 abr 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
| 16 abr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| 15 abr 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
| 12 abr 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
| 12 abr 2024 | 0 Dividendo | |||||
| 12 abr 2024 | 1.105 Ganancias de capital | |||||
| 11 abr 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 114.77 | - |
| 10 abr 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 114.84 | - |
| 09 abr 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 118.19 | - |
| 08 abr 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 118.34 | - |
| 05 abr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.71 | - |
| 04 abr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.38 | - |
| 03 abr 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.71 | - |
| 02 abr 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 117.38 | - |
| 01 abr 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.15 | - |
| 28 mar 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 121.39 | - |
| 27 mar 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 120.78 | - |
| 26 mar 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 119.41 | - |
| 25 mar 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 119.67 | - |
| 22 mar 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 120.81 | - |
| 21 mar 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.03 | - |
| 20 mar 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 119.18 | - |
| 19 mar 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 117.46 | - |
| 18 mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.79 | - |
| 15 mar 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 116.15 | - |
| 14 mar 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.08 | - |
| 13 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.37 | - |
| 12 mar 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 116.29 | - |
| 11 mar 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 115.22 | - |
| 08 mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.18 | - |
| 07 mar 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 116.92 | - |
| 06 mar 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 116.05 | - |
| 05 mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.19 | - |
| 04 mar 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 116.10 | - |
| 01 mar 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 116.06 | - |
| 29 feb 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 114.67 | - |
| 28 feb 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 113.67 | - |
| 27 feb 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 111.98 | - |
| 26 feb 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 111.98 | - |
| 23 feb 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 112.08 | - |
| 22 feb 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.43 | - |
| 21 feb 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.69 | - |
| 20 feb 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 109.19 | - |
| 16 feb 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 109.41 | - |
| 15 feb 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.04 | - |
| 14 feb 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.03 | - |
| 13 feb 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.56 | - |
| 12 feb 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 110.42 | - |
| 09 feb 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 109.02 | - |
| 08 feb 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 108.47 | - |
| 07 feb 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 107.74 | - |
| 06 feb 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 106.24 | - |
| 05 feb 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 105.87 | - |
| 02 feb 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 107.36 | - |
| 01 feb 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 107.18 | - |
| 31 ene 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 104.51 | - |
| 30 ene 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 106.16 | - |
| 29 ene 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 105.84 | - |
| 26 ene 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 105.08 | - |
| 25 ene 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 104.70 | - |
| 24 ene 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.40 | - |
| 23 ene 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 104.74 | - |
| 22 ene 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 106.91 | - |
| 19 ene 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 106.12 | - |
| 18 ene 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 105.07 | - |
| 17 ene 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 104.47 | - |
| 16 ene 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 105.13 | - |
| 12 ene 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 105.65 | - |
| 11 ene 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 106.24 | - |
| 10 ene 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 106.17 | - |
| 09 ene 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 104.87 | - |
| 08 ene 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 105.13 | - |
| 05 ene 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 103.41 | - |
| 04 ene 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 102.78 | - |
| 03 ene 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 102.84 | - |
| 02 ene 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 105.43 | - |
| 29 dic 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 106.42 | - |
| 28 dic 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 106.97 | - |
| 27 dic 2023 | 108.06 | 108.06 | 108.06 | 108.06 | 107.03 | - |
| 26 dic 2023 | 107.88 | 107.88 | 107.88 | 107.88 | 106.85 | - |
| 22 dic 2023 | 107.34 | 107.34 | 107.34 | 107.34 | 106.32 | - |
| 21 dic 2023 | 107.07 | 107.07 | 107.07 | 107.07 | 106.05 | - |
| 21 dic 2023 | 0.88 Dividendo | |||||
| 20 dic 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 105.06 | - |
| 19 dic 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 106.48 | - |
| 18 dic 2023 | 107.42 | 107.42 | 107.42 | 107.42 | 105.52 | - |
| 15 dic 2023 | 107.91 | 107.91 | 107.91 | 107.91 | 106.00 | - |
| 14 dic 2023 | 108.65 | 108.65 | 108.65 | 108.65 | 106.73 | - |
| *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.