Fidelity Advisor Stock Selector Sm Cp Z (FSSZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 28 nov 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 27 nov 2023 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 24 nov 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 22 nov 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 21 nov 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 20 nov 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 17 nov 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 16 nov 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 15 nov 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 14 nov 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 13 nov 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 10 nov 2023 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | - |
| 09 nov 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 08 nov 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | - |
| 07 nov 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 06 nov 2023 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 03 nov 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 02 nov 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| 01 nov 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 31 oct 2023 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| 30 oct 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 27 oct 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 26 oct 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 25 oct 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 24 oct 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 23 oct 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| 20 oct 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 19 oct 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 18 oct 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 17 oct 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 16 oct 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 13 oct 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| 12 oct 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 11 oct 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 10 oct 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 09 oct 2023 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 06 oct 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 05 oct 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | - |
| 04 oct 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| 03 oct 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| 02 oct 2023 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 29 sept 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 28 sept 2023 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| 27 sept 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 26 sept 2023 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 25 sept 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| 22 sept 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 21 sept 2023 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 20 sept 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 19 sept 2023 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 18 sept 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 15 sept 2023 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 14 sept 2023 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 13 sept 2023 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 12 sept 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 11 sept 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 08 sept 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 07 sept 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 06 sept 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 05 sept 2023 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 01 sept 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 31 ago 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 30 ago 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 29 ago 2023 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 28 ago 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 25 ago 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 24 ago 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 23 ago 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 22 ago 2023 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 21 ago 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 18 ago 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 17 ago 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 16 ago 2023 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 15 ago 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 14 ago 2023 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 11 ago 2023 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 10 ago 2023 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 09 ago 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 08 ago 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 07 ago 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 04 ago 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 03 ago 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 02 ago 2023 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 01 ago 2023 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 31 jul 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 28 jul 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 27 jul 2023 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 26 jul 2023 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 25 jul 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 24 jul 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 21 jul 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 20 jul 2023 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 19 jul 2023 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 18 jul 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 17 jul 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 14 jul 2023 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 13 jul 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 12 jul 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.