Fidelity Select Retailing (FSRPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 30 abr 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 29 abr 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 26 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 25 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 24 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 23 abr 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 22 abr 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 19 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 abr 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 17 abr 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 16 abr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 15 abr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 abr 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 12 abr 2024 | 0 Dividendo | |||||
| 12 abr 2024 | 1.304 Ganancias de capital | |||||
| 11 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 19.43 | - |
| 10 abr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.31 | - |
| 09 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.48 | - |
| 08 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 19.44 | - |
| 05 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.42 | - |
| 04 abr 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 19.22 | - |
| 03 abr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 19.42 | - |
| 02 abr 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.50 | - |
| 01 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.77 | - |
| 28 mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 19.94 | - |
| 27 mar 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 19.89 | - |
| 26 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.62 | - |
| 25 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.70 | - |
| 22 mar 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 19.81 | - |
| 21 mar 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 20.04 | - |
| 20 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 19.92 | - |
| 19 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 19.70 | - |
| 18 mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 19.49 | - |
| 15 mar 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 19.51 | - |
| 14 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 19.71 | - |
| 13 mar 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 19.62 | - |
| 12 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 19.50 | - |
| 11 mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 19.31 | - |
| 08 mar 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 19.41 | - |
| 07 mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 19.55 | - |
| 06 mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.35 | - |
| 05 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 19.37 | - |
| 04 mar 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 19.45 | - |
| 01 mar 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 19.54 | - |
| 29 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 19.46 | - |
| 28 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.35 | - |
| 27 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.25 | - |
| 26 feb 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 19.25 | - |
| 23 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 19.27 | - |
| 22 feb 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.16 | - |
| 21 feb 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 18.85 | - |
| 20 feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 18.77 | - |
| 16 feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 18.84 | - |
| 15 feb 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 18.85 | - |
| 14 feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 18.80 | - |
| 13 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.64 | - |
| 12 feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 18.96 | - |
| 09 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 18.91 | - |
| 08 feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 18.70 | - |
| 07 feb 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 18.64 | - |
| 06 feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.50 | - |
| 05 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 18.48 | - |
| 02 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 18.58 | - |
| 01 feb 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.10 | - |
| 31 ene 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.66 | - |
| 30 ene 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.02 | - |
| 29 ene 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.09 | - |
| 26 ene 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 17.96 | - |
| 25 ene 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 17.83 | - |
| 24 ene 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 17.68 | - |
| 23 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 17.76 | - |
| 22 ene 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 17.77 | - |
| 19 ene 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 17.78 | - |
| 18 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 17.65 | - |
| 17 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.50 | - |
| 16 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 17.62 | - |
| 12 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.63 | - |
| 11 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.63 | - |
| 10 ene 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 17.50 | - |
| 09 ene 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.35 | - |
| 08 ene 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 17.26 | - |
| 05 ene 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 16.99 | - |
| 04 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.02 | - |
| 03 ene 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.13 | - |
| 02 ene 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 17.46 | - |
| 29 dic 2023 | 18.76 | 18.76 | 18.76 | 18.76 | 17.58 | - |
| 28 dic 2023 | 18.82 | 18.82 | 18.82 | 18.82 | 17.64 | - |
| 27 dic 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 17.65 | - |
| 26 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 17.61 | - |
| 22 dic 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 17.56 | - |
| 21 dic 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 17.61 | - |
| 21 dic 2023 | 0.064 Dividendo | |||||
| 21 dic 2023 | 1.272 Ganancias de capital | |||||
| 20 dic 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 17.43 | - |
| 19 dic 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 17.63 | - |
| 18 dic 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 17.48 | - |
| 15 dic 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 17.30 | - |
| 14 dic 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 17.26 | - |
| *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.