U.S. markets open in 5 hours 23 minutes
F S&P 500
5,203.75 -2.75 (-0.05%) F Dow Jones
39,001.00 +4.00 (+0.01%) F Nasdaq
18,167.25 -28.25 (-0.16%) E-mini Russell 2000 Index Futur
2,070.60 -0.50 (-0.02%) Petróleo
78.29 -0.19 (-0.24%) Oro
2,326.70 -4.50 (-0.19%)
Fidelity Advisor Total Intl Equity I (FTEIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 03 may 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 may 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 01 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 29 abr 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 26 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 25 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 24 abr 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 23 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 22 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 19 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 18 abr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 17 abr 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 16 abr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 15 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 12 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 11 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 10 abr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 09 abr 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 08 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 05 abr 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 04 abr 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 03 abr 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 02 abr 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 01 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 28 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 27 mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 26 mar 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| 25 mar 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 22 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 21 mar 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 20 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 19 mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 18 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 15 mar 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 14 mar 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 13 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 12 mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 11 mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 08 mar 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| 07 mar 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 06 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 05 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 04 mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 01 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 29 feb 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 28 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 27 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 26 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 23 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 22 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 21 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 20 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 16 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 15 feb 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 14 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 13 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 12 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 09 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 08 feb 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 07 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 06 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 05 feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 02 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 01 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 31 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 30 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 29 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 26 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 25 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 24 ene 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| 23 ene 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 22 ene 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 19 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 18 ene 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 17 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 12 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 11 ene 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| 10 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 09 ene 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 08 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 05 ene 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 04 ene 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 03 ene 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 02 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 29 dic 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 dic 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 27 dic 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 26 dic 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 22 dic 2023 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 21 dic 2023 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 20 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 dic 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 18 dic 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 15 dic 2023 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 14 dic 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 13 dic 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 12 dic 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| *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.