U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,181.00 -14.00 (-0.04%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,061.50 -3.30 (-0.16%) Petróleo
79.40 +0.41 (+0.52%) Oro
2,316.50 -5.80 (-0.25%)
Fidelity Select Health Care (FSPHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 07 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 06 may 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 03 may 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 02 may 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | - |
| 01 may 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 30 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 29 abr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 26 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 25 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 24 abr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 23 abr 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 22 abr 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 19 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 18 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 17 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 16 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | - |
| 12 abr 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| 12 abr 2024 | 0 Dividendo | |||||
| 12 abr 2024 | 0.93 Ganancias de capital | |||||
| 11 abr 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 28.80 | - |
| 10 abr 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 28.87 | - |
| 09 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 29.19 | - |
| 08 abr 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 28.99 | - |
| 05 abr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.95 | - |
| 04 abr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 28.63 | - |
| 03 abr 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 28.90 | - |
| 02 abr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 28.79 | - |
| 01 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 29.50 | - |
| 28 mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.76 | - |
| 27 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.73 | - |
| 26 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 29.31 | - |
| 25 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.13 | - |
| 22 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 29.24 | - |
| 21 mar 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.33 | - |
| 20 mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 29.36 | - |
| 19 mar 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.38 | - |
| 18 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 29.09 | - |
| 15 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.05 | - |
| 14 mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.13 | - |
| 13 mar 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 29.35 | - |
| 12 mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 29.41 | - |
| 11 mar 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.30 | - |
| 08 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.55 | - |
| 07 mar 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.73 | - |
| 06 mar 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.44 | - |
| 05 mar 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.34 | - |
| 04 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 29.61 | - |
| 01 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 29.66 | - |
| 29 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 29.39 | - |
| 28 feb 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.65 | - |
| 27 feb 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 29.97 | - |
| 26 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 29.73 | - |
| 23 feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.80 | - |
| 22 feb 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 29.76 | - |
| 21 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.45 | - |
| 20 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 29.58 | - |
| 16 feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 29.75 | - |
| 15 feb 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 29.63 | - |
| 14 feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 29.47 | - |
| 13 feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.05 | - |
| 12 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.46 | - |
| 09 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 29.34 | - |
| 08 feb 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 29.23 | - |
| 07 feb 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 29.07 | - |
| 06 feb 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.01 | - |
| 05 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 28.65 | - |
| 02 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 28.62 | - |
| 01 feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 28.57 | - |
| 31 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.03 | - |
| 30 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.06 | - |
| 29 ene 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.17 | - |
| 26 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.92 | - |
| 25 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.70 | - |
| 24 ene 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 27.79 | - |
| 23 ene 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.06 | - |
| 22 ene 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.02 | - |
| 19 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 27.70 | - |
| 18 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.73 | - |
| 17 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 27.86 | - |
| 16 ene 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 27.97 | - |
| 12 ene 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 28.03 | - |
| 11 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.19 | - |
| 10 ene 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 28.30 | - |
| 09 ene 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 28.31 | - |
| 08 ene 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.38 | - |
| 05 ene 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 27.77 | - |
| 04 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 27.92 | - |
| 03 ene 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 27.73 | - |
| 02 ene 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 28.11 | - |
| 29 dic 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 27.86 | - |
| 28 dic 2023 | 28.79 | 28.79 | 28.79 | 28.79 | 27.89 | - |
| 27 dic 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.84 | - |
| 26 dic 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 27.44 | - |
| 22 dic 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 27.31 | - |
| 21 dic 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 27.06 | - |
| 20 dic 2023 | 27.41 | 27.41 | 27.41 | 27.41 | 26.55 | - |
| 19 dic 2023 | 28.04 | 28.04 | 28.04 | 28.04 | 27.16 | - |
| 18 dic 2023 | 27.77 | 27.77 | 27.77 | 27.77 | 26.90 | - |
| *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.