U.S. markets open in 9 hours 26 minutes
F S&P 500
5,299.25 +2.00 (+0.04%) F Dow Jones
38,656.00 0.00 (0.00%) F Nasdaq
18,654.75 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,064.30 -0.90 (-0.04%) Petróleo
73.61 -0.61 (-0.82%) Oro
2,366.20 -3.10 (-0.13%)
Fidelity Advisor Stock Sel All Cp K (FSSKX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 31 may 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 30 may 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 29 may 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 28 may 2024 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | - |
| 24 may 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 23 may 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | - |
| 22 may 2024 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | - |
| 21 may 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | - |
| 20 may 2024 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | - |
| 17 may 2024 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| 16 may 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 75.43 | - |
| 15 may 2024 | 75.66 | 75.66 | 75.66 | 75.66 | 75.66 | - |
| 14 may 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 13 may 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 10 may 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 09 may 2024 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | - |
| 08 may 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 07 may 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 06 may 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 03 may 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 02 may 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | - |
| 01 may 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
| 30 abr 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | - |
| 29 abr 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
| 26 abr 2024 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| 25 abr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 24 abr 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| 23 abr 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
| 22 abr 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 19 abr 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 18 abr 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | - |
| 17 abr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | - |
| 16 abr 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 72.18 | - |
| 15 abr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 12 abr 2024 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | - |
| 11 abr 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 10 abr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 09 abr 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 08 abr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 05 abr 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| 04 abr 2024 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | - |
| 03 abr 2024 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | - |
| 02 abr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 01 abr 2024 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | - |
| 28 mar 2024 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 27 mar 2024 | 75.21 | 75.21 | 75.21 | 75.21 | 75.21 | - |
| 26 mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 25 mar 2024 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | - |
| 22 mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 21 mar 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 20 mar 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| 19 mar 2024 | 74.06 | 74.06 | 74.06 | 74.06 | 74.06 | - |
| 18 mar 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| 15 mar 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 14 mar 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 13 mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 12 mar 2024 | 74.02 | 74.02 | 74.02 | 74.02 | 74.02 | - |
| 11 mar 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.34 | - |
| 08 mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 07 mar 2024 | 73.77 | 73.77 | 73.77 | 73.77 | 73.77 | - |
| 06 mar 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 05 mar 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| 04 mar 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | - |
| 01 mar 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 29 feb 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | - |
| 28 feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 27 feb 2024 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | - |
| 26 feb 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
| 23 feb 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| 22 feb 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 21 feb 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 20 feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
| 16 feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 15 feb 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 14 feb 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 13 feb 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 12 feb 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 09 feb 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 08 feb 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 07 feb 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 06 feb 2024 | 71.19 | 71.19 | 71.19 | 71.19 | 71.19 | - |
| 05 feb 2024 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - |
| 02 feb 2024 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | - |
| 01 feb 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 31 ene 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 30 ene 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 29 ene 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| 26 ene 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | - |
| 25 ene 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 24 ene 2024 | 69.79 | 69.79 | 69.79 | 69.79 | 69.79 | - |
| 23 ene 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | - |
| 22 ene 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 19 ene 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 18 ene 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 17 ene 2024 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
| 16 ene 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 12 ene 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 11 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 10 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| *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.