Fidelity Total Market Index (FSKAX)
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 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
| 01 may 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 30 abr 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 29 abr 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
| 26 abr 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
| 25 abr 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
| 24 abr 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 23 abr 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | - |
| 22 abr 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
| 19 abr 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 18 abr 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 17 abr 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| 16 abr 2024 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| 15 abr 2024 | 138.97 | 138.97 | 138.97 | 138.97 | 138.97 | - |
| 12 abr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 12 abr 2024 | 0.26 Dividendo | |||||
| 11 abr 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 142.91 | - |
| 10 abr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 141.90 | - |
| 09 abr 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.45 | - |
| 08 abr 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.21 | - |
| 05 abr 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| 04 abr 2024 | 141.89 | 141.89 | 141.89 | 141.89 | 141.63 | - |
| 03 abr 2024 | 143.61 | 143.61 | 143.61 | 143.61 | 143.35 | - |
| 02 abr 2024 | 143.38 | 143.38 | 143.38 | 143.38 | 143.12 | - |
| 01 abr 2024 | 144.57 | 144.57 | 144.57 | 144.57 | 144.31 | - |
| 28 mar 2024 | 144.99 | 144.99 | 144.99 | 144.99 | 144.73 | - |
| 27 mar 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.53 | - |
| 26 mar 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.16 | - |
| 25 mar 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.50 | - |
| 22 mar 2024 | 144.13 | 144.13 | 144.13 | 144.13 | 143.87 | - |
| 21 mar 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.22 | - |
| 20 mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.63 | - |
| 19 mar 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.18 | - |
| 18 mar 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.38 | - |
| 15 mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.64 | - |
| 14 mar 2024 | 141.71 | 141.71 | 141.71 | 141.71 | 141.45 | - |
| 13 mar 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.06 | - |
| 12 mar 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.25 | - |
| 11 mar 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 140.82 | - |
| 08 mar 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.07 | - |
| 07 mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.94 | - |
| 06 mar 2024 | 140.76 | 140.76 | 140.76 | 140.76 | 140.50 | - |
| 05 mar 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.72 | - |
| 04 mar 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.18 | - |
| 01 mar 2024 | 141.58 | 141.58 | 141.58 | 141.58 | 141.32 | - |
| 29 feb 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.19 | - |
| 28 feb 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.43 | - |
| 27 feb 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.69 | - |
| 26 feb 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.31 | - |
| 23 feb 2024 | 139.95 | 139.95 | 139.95 | 139.95 | 139.70 | - |
| 22 feb 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.60 | - |
| 21 feb 2024 | 137.09 | 137.09 | 137.09 | 137.09 | 136.84 | - |
| 20 feb 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 136.80 | - |
| 16 feb 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.73 | - |
| 15 feb 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.46 | - |
| 14 feb 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.45 | - |
| 13 feb 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 135.89 | - |
| 12 feb 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.06 | - |
| 09 feb 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 137.99 | - |
| 08 feb 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.09 | - |
| 07 feb 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 136.77 | - |
| 06 feb 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.73 | - |
| 05 feb 2024 | 135.54 | 135.54 | 135.54 | 135.54 | 135.29 | - |
| 02 feb 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 135.90 | - |
| 01 feb 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.64 | - |
| 31 ene 2024 | 133.21 | 133.21 | 133.21 | 133.21 | 132.97 | - |
| 30 ene 2024 | 135.49 | 135.49 | 135.49 | 135.49 | 135.24 | - |
| 29 ene 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.41 | - |
| 26 ene 2024 | 134.48 | 134.48 | 134.48 | 134.48 | 134.24 | - |
| 25 ene 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.28 | - |
| 24 ene 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.58 | - |
| 23 ene 2024 | 133.86 | 133.86 | 133.86 | 133.86 | 133.62 | - |
| 22 ene 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 133.33 | - |
| 19 ene 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 132.80 | - |
| 18 ene 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.19 | - |
| 17 ene 2024 | 130.31 | 130.31 | 130.31 | 130.31 | 130.07 | - |
| 16 ene 2024 | 131.08 | 131.08 | 131.08 | 131.08 | 130.84 | - |
| 12 ene 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.42 | - |
| 11 ene 2024 | 131.61 | 131.61 | 131.61 | 131.61 | 131.37 | - |
| 10 ene 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.52 | - |
| 09 ene 2024 | 131.07 | 131.07 | 131.07 | 131.07 | 130.83 | - |
| 08 ene 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.09 | - |
| 05 ene 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.17 | - |
| 04 ene 2024 | 129.19 | 129.19 | 129.19 | 129.19 | 128.96 | - |
| 03 ene 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.32 | - |
| 02 ene 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.67 | - |
| 29 dic 2023 | 131.75 | 131.75 | 131.75 | 131.75 | 131.51 | - |
| 28 dic 2023 | 132.30 | 132.30 | 132.30 | 132.30 | 132.06 | - |
| 27 dic 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.02 | - |
| 27 dic 2023 | 0.03 Dividendo | |||||
| 26 dic 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 131.79 | - |
| 22 dic 2023 | 131.40 | 131.40 | 131.40 | 131.40 | 131.13 | - |
| 21 dic 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 130.84 | - |
| 20 dic 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.40 | - |
| 19 dic 2023 | 131.66 | 131.66 | 131.66 | 131.66 | 131.39 | - |
| 18 dic 2023 | 130.71 | 130.71 | 130.71 | 130.71 | 130.44 | - |
| 15 dic 2023 | 130.19 | 130.19 | 130.19 | 130.19 | 129.92 | - |
| 15 dic 2023 | 1.61 Dividendo | |||||
| 14 dic 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 130.04 | - |
| *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.