Fidelity Advisor Intl Small Cap M (FTISX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 01 may 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 30 abr 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 29 abr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 abr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 25 abr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 24 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 23 abr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 22 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 19 abr 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 18 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 17 abr 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 16 abr 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 15 abr 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 12 abr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 11 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 10 abr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 09 abr 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 08 abr 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 05 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 04 abr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 03 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 02 abr 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 01 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 28 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 27 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 26 mar 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 25 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 22 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 21 mar 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 20 mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 19 mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 18 mar 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 15 mar 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 14 mar 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 13 mar 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 12 mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 11 mar 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 08 mar 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 07 mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 06 mar 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 05 mar 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 04 mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 01 mar 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 29 feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 28 feb 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 27 feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 26 feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 23 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 22 feb 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 21 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 20 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 16 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 15 feb 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 14 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 13 feb 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 12 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 09 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 08 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 07 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 06 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 05 feb 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 02 feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 01 feb 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 31 ene 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 30 ene 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 29 ene 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 26 ene 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 25 ene 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
| 24 ene 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 23 ene 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 22 ene 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 19 ene 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 18 ene 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| 17 ene 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 16 ene 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 12 ene 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 11 ene 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 10 ene 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 09 ene 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| 08 ene 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 05 ene 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 04 ene 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| 03 ene 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 02 ene 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 29 dic 2023 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 28 dic 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 27 dic 2023 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 27 dic 2023 | 0.013 Dividendo | |||||
| 26 dic 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.31 | - |
| 22 dic 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.23 | - |
| 21 dic 2023 | 30.17 | 30.17 | 30.17 | 30.17 | 30.16 | - |
| 20 dic 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.79 | - |
| 19 dic 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.97 | - |
| 18 dic 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.71 | - |
| 15 dic 2023 | 29.78 | 29.78 | 29.78 | 29.78 | 29.77 | - |
| 14 dic 2023 | 29.96 | 29.96 | 29.96 | 29.96 | 29.95 | - |
| 13 dic 2023 | 29.52 | 29.52 | 29.52 | 29.52 | 29.51 | - |
| *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.