U.S. markets closed
F S&P 500
5,065.50 +19.00 (+0.38%) F Dow Jones
38,185.00 +116.00 (+0.30%) F Nasdaq
17,519.25 +81.00 (+0.46%) E-mini Russell 2000 Index Futur
2,002.30 +12.60 (+0.63%) Petróleo
79.24 +0.24 (+0.30%) Oro
2,334.30 +23.30 (+1.01%)
Fidelity Select Insurance Port (FSPCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 29 abr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 81.51 | - |
| 26 abr 2024 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | - |
| 25 abr 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| 24 abr 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 23 abr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 22 abr 2024 | 82.67 | 82.67 | 82.67 | 82.67 | 82.67 | - |
| 19 abr 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 18 abr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| 17 abr 2024 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | - |
| 16 abr 2024 | 80.89 | 80.89 | 80.89 | 80.89 | 80.89 | - |
| 15 abr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 12 abr 2024 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | - |
| 12 abr 2024 | 2.651 Ganancias de capital | |||||
| 11 abr 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 81.34 | - |
| 10 abr 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 83.43 | - |
| 09 abr 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 83.83 | - |
| 08 abr 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 85.45 | - |
| 05 abr 2024 | 88.18 | 88.18 | 88.18 | 88.18 | 85.40 | - |
| 04 abr 2024 | 87.25 | 87.25 | 87.25 | 87.25 | 84.50 | - |
| 03 abr 2024 | 88.23 | 88.23 | 88.23 | 88.23 | 85.45 | - |
| 02 abr 2024 | 88.16 | 88.16 | 88.16 | 88.16 | 85.38 | - |
| 01 abr 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 85.79 | - |
| 28 mar 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 86.31 | - |
| 27 mar 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 85.95 | - |
| 26 mar 2024 | 87.84 | 87.84 | 87.84 | 87.84 | 85.07 | - |
| 25 mar 2024 | 87.67 | 87.67 | 87.67 | 87.67 | 84.90 | - |
| 22 mar 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 84.53 | - |
| 21 mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 84.86 | - |
| 20 mar 2024 | 88.03 | 88.03 | 88.03 | 88.03 | 85.25 | - |
| 19 mar 2024 | 87.63 | 87.63 | 87.63 | 87.63 | 84.86 | - |
| 18 mar 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 84.56 | - |
| 15 mar 2024 | 87.23 | 87.23 | 87.23 | 87.23 | 84.48 | - |
| 14 mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 84.35 | - |
| 13 mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 84.73 | - |
| 12 mar 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 84.36 | - |
| 11 mar 2024 | 86.49 | 86.49 | 86.49 | 86.49 | 83.76 | - |
| 08 mar 2024 | 85.81 | 85.81 | 85.81 | 85.81 | 83.10 | - |
| 07 mar 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 83.25 | - |
| 06 mar 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 83.30 | - |
| 05 mar 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 82.52 | - |
| 04 mar 2024 | 84.76 | 84.76 | 84.76 | 84.76 | 82.08 | - |
| 01 mar 2024 | 84.71 | 84.71 | 84.71 | 84.71 | 82.04 | - |
| 29 feb 2024 | 85.17 | 85.17 | 85.17 | 85.17 | 82.48 | - |
| 28 feb 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 82.74 | - |
| 27 feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 82.40 | - |
| 26 feb 2024 | 85.09 | 85.09 | 85.09 | 85.09 | 82.40 | - |
| 23 feb 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 82.70 | - |
| 22 feb 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 82.61 | - |
| 21 feb 2024 | 84.38 | 84.38 | 84.38 | 84.38 | 81.72 | - |
| 20 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 81.82 | - |
| 16 feb 2024 | 84.30 | 84.30 | 84.30 | 84.30 | 81.64 | - |
| 15 feb 2024 | 84.49 | 84.49 | 84.49 | 84.49 | 81.82 | - |
| 14 feb 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 80.75 | - |
| 13 feb 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 79.75 | - |
| 12 feb 2024 | 82.68 | 82.68 | 82.68 | 82.68 | 80.07 | - |
| 09 feb 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 80.00 | - |
| 08 feb 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 79.35 | - |
| 07 feb 2024 | 81.86 | 81.86 | 81.86 | 81.86 | 79.28 | - |
| 06 feb 2024 | 81.48 | 81.48 | 81.48 | 81.48 | 78.91 | - |
| 05 feb 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 78.83 | - |
| 02 feb 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 78.85 | - |
| 01 feb 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 78.30 | - |
| 31 ene 2024 | 81.46 | 81.46 | 81.46 | 81.46 | 78.89 | - |
| 30 ene 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 79.14 | - |
| 29 ene 2024 | 81.13 | 81.13 | 81.13 | 81.13 | 78.57 | - |
| 26 ene 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 78.79 | - |
| 25 ene 2024 | 81.37 | 81.37 | 81.37 | 81.37 | 78.80 | - |
| 24 ene 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 79.01 | - |
| 23 ene 2024 | 81.19 | 81.19 | 81.19 | 81.19 | 78.63 | - |
| 22 ene 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 78.69 | - |
| 19 ene 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 78.20 | - |
| 18 ene 2024 | 79.31 | 79.31 | 79.31 | 79.31 | 76.81 | - |
| 17 ene 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.28 | - |
| 16 ene 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 76.24 | - |
| 12 ene 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 76.28 | - |
| 11 ene 2024 | 78.44 | 78.44 | 78.44 | 78.44 | 75.96 | - |
| 10 ene 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 75.59 | - |
| 09 ene 2024 | 77.75 | 77.75 | 77.75 | 77.75 | 75.30 | - |
| 08 ene 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 75.76 | - |
| 05 ene 2024 | 77.97 | 77.97 | 77.97 | 77.97 | 75.51 | - |
| 04 ene 2024 | 77.64 | 77.64 | 77.64 | 77.64 | 75.19 | - |
| 03 ene 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 74.70 | - |
| 02 ene 2024 | 77.19 | 77.19 | 77.19 | 77.19 | 74.75 | - |
| 29 dic 2023 | 76.67 | 76.67 | 76.67 | 76.67 | 74.25 | - |
| 28 dic 2023 | 76.64 | 76.64 | 76.64 | 76.64 | 74.22 | - |
| 27 dic 2023 | 76.38 | 76.38 | 76.38 | 76.38 | 73.97 | - |
| 26 dic 2023 | 76.23 | 76.23 | 76.23 | 76.23 | 73.82 | - |
| 22 dic 2023 | 76.05 | 76.05 | 76.05 | 76.05 | 73.65 | - |
| 21 dic 2023 | 75.84 | 75.84 | 75.84 | 75.84 | 73.45 | - |
| 21 dic 2023 | 0.848 Dividendo | |||||
| 21 dic 2023 | 2.905 Ganancias de capital | |||||
| 20 dic 2023 | 79.03 | 79.03 | 79.03 | 79.03 | 72.90 | - |
| 19 dic 2023 | 80.21 | 80.21 | 80.21 | 80.21 | 73.99 | - |
| 18 dic 2023 | 79.98 | 79.98 | 79.98 | 79.98 | 73.78 | - |
| 15 dic 2023 | 79.32 | 79.32 | 79.32 | 79.32 | 73.17 | - |
| 14 dic 2023 | 80.03 | 80.03 | 80.03 | 80.03 | 73.82 | - |
| 13 dic 2023 | 81.76 | 81.76 | 81.76 | 81.76 | 75.42 | - |
| 12 dic 2023 | 81.61 | 81.61 | 81.61 | 81.61 | 75.28 | - |
| *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.