U.S. markets open in 7 hours 30 minutes
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,547.25 +109.00 (+0.63%) E-mini Russell 2000 Index Futur
2,007.10 +17.40 (+0.87%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,324.50 +13.50 (+0.58%)
Fidelity Advisor Total Emerg Mkts I (FTEJX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
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 |
|---|---|---|---|---|---|---|
| 01 may 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 30 abr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 abr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 26 abr 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 25 abr 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 24 abr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 23 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 22 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 19 abr 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 18 abr 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 17 abr 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 16 abr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 15 abr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 12 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 11 abr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 10 abr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 09 abr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 08 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 05 abr 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 04 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 02 abr 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 01 abr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 28 mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 27 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 26 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 25 mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 22 mar 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| 21 mar 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 20 mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 19 mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 18 mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 15 mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 14 mar 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 13 mar 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 12 mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 11 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 08 mar 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| 07 mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 06 mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 05 mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 04 mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 01 mar 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 29 feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 28 feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 27 feb 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 26 feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 23 feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 22 feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 21 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 20 feb 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| 16 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 feb 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 14 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 13 feb 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 12 feb 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 09 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 08 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 07 feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 06 feb 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 05 feb 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 02 feb 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 01 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 31 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 30 ene 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 29 ene 2024 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| 26 ene 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 25 ene 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 24 ene 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 23 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 22 ene 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 19 ene 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 18 ene 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 17 ene 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 16 ene 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 12 ene 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 11 ene 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 10 ene 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| 09 ene 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 08 ene 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 05 ene 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 04 ene 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 03 ene 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 02 ene 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 29 dic 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 28 dic 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 27 dic 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 dic 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| 22 dic 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| 21 dic 2023 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 20 dic 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 19 dic 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 18 dic 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 15 dic 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| 14 dic 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 13 dic 2023 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 12 dic 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 11 dic 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 08 dic 2023 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| 08 dic 2023 | 0.377 Dividendo | |||||
| *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.