Fidelity Small Cap Index (FSSNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 01 may 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 30 abr 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 29 abr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 26 abr 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 25 abr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 24 abr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 23 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 22 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 19 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 18 abr 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 17 abr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 16 abr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 15 abr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 12 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 11 abr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 10 abr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 09 abr 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 08 abr 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 05 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 04 abr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 03 abr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 02 abr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 01 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 28 mar 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 27 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 25 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 21 mar 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | - |
| 20 mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 19 mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 18 mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 15 mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 14 mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 13 mar 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 12 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 11 mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 08 mar 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - |
| 07 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 05 mar 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 04 mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 01 mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 29 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 28 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 27 feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 26 feb 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 23 feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 22 feb 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 21 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 20 feb 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 16 feb 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 15 feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 14 feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 13 feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 12 feb 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 09 feb 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 08 feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 07 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 06 feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 05 feb 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 02 feb 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
| 01 feb 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 31 ene 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 30 ene 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 29 ene 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 26 ene 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 25 ene 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 24 ene 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 23 ene 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 22 ene 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 19 ene 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 18 ene 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 17 ene 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 ene 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 12 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 11 ene 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 10 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 09 ene 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 08 ene 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 05 ene 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 04 ene 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 03 ene 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 02 ene 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 29 dic 2023 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 28 dic 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 27 dic 2023 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 dic 2023 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 22 dic 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 21 dic 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 20 dic 2023 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 19 dic 2023 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 dic 2023 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 15 dic 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 15 dic 2023 | 0.274 Dividendo | |||||
| 14 dic 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.70 | - |
| 13 dic 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.03 | - |
| 12 dic 2023 | 23.47 | 23.47 | 23.47 | 23.47 | 23.21 | - |
| *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.