Fidelity Select Medical Tech and Devcs (FSMEX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 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 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| 01 may 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| 30 abr 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 29 abr 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 26 abr 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| 25 abr 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 24 abr 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 23 abr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 22 abr 2024 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | - |
| 19 abr 2024 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | - |
| 18 abr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 17 abr 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| 16 abr 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| 15 abr 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| 12 abr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 12 abr 2024 | 0 Dividendo | |||||
| 12 abr 2024 | 1.315 Ganancias de capital | |||||
| 11 abr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 65.25 | - |
| 10 abr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 65.24 | - |
| 09 abr 2024 | 67.42 | 67.42 | 67.42 | 67.42 | 66.09 | - |
| 08 abr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 05 abr 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.02 | - |
| 04 abr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 64.06 | - |
| 03 abr 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.62 | - |
| 02 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.38 | - |
| 01 abr 2024 | 66.81 | 66.81 | 66.81 | 66.81 | 65.49 | - |
| 28 mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 66.24 | - |
| 27 mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.17 | - |
| 26 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 25 mar 2024 | 66.07 | 66.07 | 66.07 | 66.07 | 64.76 | - |
| 22 mar 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 21 mar 2024 | 66.74 | 66.74 | 66.74 | 66.74 | 65.42 | - |
| 20 mar 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 65.34 | - |
| 19 mar 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 65.69 | - |
| 18 mar 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 65.14 | - |
| 15 mar 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 64.71 | - |
| 14 mar 2024 | 66.41 | 66.41 | 66.41 | 66.41 | 65.10 | - |
| 13 mar 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 65.53 | - |
| 12 mar 2024 | 67.21 | 67.21 | 67.21 | 67.21 | 65.88 | - |
| 11 mar 2024 | 66.89 | 66.89 | 66.89 | 66.89 | 65.57 | - |
| 08 mar 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 66.18 | - |
| 07 mar 2024 | 67.87 | 67.87 | 67.87 | 67.87 | 66.53 | - |
| 06 mar 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 65.47 | - |
| 05 mar 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 65.06 | - |
| 04 mar 2024 | 67.03 | 67.03 | 67.03 | 67.03 | 65.71 | - |
| 01 mar 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 65.26 | - |
| 29 feb 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.62 | - |
| 28 feb 2024 | 66.33 | 66.33 | 66.33 | 66.33 | 65.02 | - |
| 27 feb 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.79 | - |
| 26 feb 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 64.56 | - |
| 23 feb 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 64.99 | - |
| 22 feb 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 65.20 | - |
| 21 feb 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 64.39 | - |
| 20 feb 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 64.57 | - |
| 16 feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 64.80 | - |
| 15 feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 64.81 | - |
| 14 feb 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 64.60 | - |
| 13 feb 2024 | 64.68 | 64.68 | 64.68 | 64.68 | 63.40 | - |
| 12 feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 64.30 | - |
| 09 feb 2024 | 65.44 | 65.44 | 65.44 | 65.44 | 64.15 | - |
| 08 feb 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 64.26 | - |
| 07 feb 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 64.19 | - |
| 06 feb 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 64.34 | - |
| 05 feb 2024 | 64.61 | 64.61 | 64.61 | 64.61 | 63.33 | - |
| 02 feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 63.46 | - |
| 01 feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.27 | - |
| 31 ene 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 62.17 | - |
| 30 ene 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.29 | - |
| 29 ene 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 62.29 | - |
| 26 ene 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 61.56 | - |
| 25 ene 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.05 | - |
| 24 ene 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 60.77 | - |
| 23 ene 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 61.59 | - |
| 22 ene 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 61.79 | - |
| 19 ene 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.40 | - |
| 18 ene 2024 | 62.27 | 62.27 | 62.27 | 62.27 | 61.04 | - |
| 17 ene 2024 | 61.81 | 61.81 | 61.81 | 61.81 | 60.59 | - |
| 16 ene 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 60.88 | - |
| 12 ene 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 60.83 | - |
| 11 ene 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.09 | - |
| 10 ene 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 61.11 | - |
| 09 ene 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 60.62 | - |
| 08 ene 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 60.61 | - |
| 05 ene 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 59.22 | - |
| 04 ene 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 59.50 | - |
| 03 ene 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 58.90 | - |
| 02 ene 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 60.54 | - |
| 29 dic 2023 | 61.96 | 61.96 | 61.96 | 61.96 | 60.74 | - |
| 28 dic 2023 | 62.11 | 62.11 | 62.11 | 62.11 | 60.88 | - |
| 27 dic 2023 | 61.92 | 61.92 | 61.92 | 61.92 | 60.70 | - |
| 26 dic 2023 | 61.77 | 61.77 | 61.77 | 61.77 | 60.55 | - |
| 22 dic 2023 | 61.44 | 61.44 | 61.44 | 61.44 | 60.23 | - |
| 21 dic 2023 | 61.28 | 61.28 | 61.28 | 61.28 | 60.07 | - |
| 20 dic 2023 | 59.95 | 59.95 | 59.95 | 59.95 | 58.77 | - |
| 19 dic 2023 | 61.08 | 61.08 | 61.08 | 61.08 | 59.87 | - |
| 18 dic 2023 | 60.26 | 60.26 | 60.26 | 60.26 | 59.07 | - |
| 15 dic 2023 | 60.29 | 60.29 | 60.29 | 60.29 | 59.10 | - |
| 14 dic 2023 | 60.81 | 60.81 | 60.81 | 60.81 | 59.61 | - |
| 13 dic 2023 | 59.72 | 59.72 | 59.72 | 59.72 | 58.54 | - |
| *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.