Fidelity Advisor Value Strategies A (FSOAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 27 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 26 jun 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| 25 jun 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 24 jun 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 21 jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 20 jun 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 18 jun 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 17 jun 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 14 jun 2024 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | - |
| 13 jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 12 jun 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - |
| 11 jun 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 10 jun 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 07 jun 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 06 jun 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 05 jun 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 04 jun 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 03 jun 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 31 may 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 30 may 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 29 may 2024 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | - |
| 28 may 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 24 may 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 23 may 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 22 may 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 21 may 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 20 may 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| 17 may 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 16 may 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 15 may 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 14 may 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 13 may 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 10 may 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | - |
| 09 may 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 08 may 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 07 may 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 06 may 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - |
| 03 may 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | - |
| 02 may 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 01 may 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 30 abr 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | - |
| 29 abr 2024 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | - |
| 26 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 25 abr 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | - |
| 24 abr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 23 abr 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 22 abr 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| 19 abr 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 18 abr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| 17 abr 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 16 abr 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| 15 abr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 abr 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 11 abr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 10 abr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 09 abr 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 08 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 05 abr 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 04 abr 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 03 abr 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 47.68 | - |
| 02 abr 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 01 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 28 mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 26 mar 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 25 mar 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 22 mar 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 21 mar 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 20 mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 19 mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 18 mar 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 15 mar 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 14 mar 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 13 mar 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 12 mar 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 11 mar 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 08 mar 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 07 mar 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 06 mar 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 05 mar 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| 04 mar 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 01 mar 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 29 feb 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 28 feb 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - |
| 27 feb 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 26 feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 23 feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 22 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 21 feb 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 20 feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
| 16 feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 15 feb 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | - |
| 14 feb 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 13 feb 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 12 feb 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 09 feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 08 feb 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| 07 feb 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 06 feb 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| *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.