Fidelity Mid Cap Value (FSMVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 05 sept 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 sept 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 03 sept 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 30 ago 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 29 ago 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| 28 ago 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 27 ago 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 26 ago 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 23 ago 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 22 ago 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 21 ago 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 20 ago 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 19 ago 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 16 ago 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 15 ago 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 14 ago 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 13 ago 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 12 ago 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 09 ago 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 08 ago 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 07 ago 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 06 ago 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 05 ago 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 02 ago 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 01 ago 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 31 jul 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 30 jul 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| 29 jul 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 26 jul 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 25 jul 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 24 jul 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 23 jul 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 22 jul 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 19 jul 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 18 jul 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 17 jul 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 16 jul 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 15 jul 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 12 jul 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 11 jul 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 10 jul 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 09 jul 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 08 jul 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 05 jul 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 03 jul 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 02 jul 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 01 jul 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 28 jun 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 27 jun 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 26 jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 25 jun 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 24 jun 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 21 jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 20 jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 18 jun 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 17 jun 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 14 jun 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 13 jun 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 12 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 11 jun 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 10 jun 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 07 jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 06 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 05 jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 04 jun 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 03 jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 31 may 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 30 may 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 29 may 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 28 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 24 may 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| 23 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| 22 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 21 may 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 20 may 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 17 may 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 16 may 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 15 may 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 14 may 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 13 may 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 10 may 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 09 may 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 08 may 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 07 may 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| 06 may 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 may 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 02 may 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 01 may 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 30 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 29 abr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 26 abr 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 25 abr 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 24 abr 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 23 abr 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 22 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 19 abr 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 18 abr 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 17 abr 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| 16 abr 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| *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.