Fidelity Advisor Telecommunications A (FTUAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 15 may 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 14 may 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 13 may 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 10 may 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 09 may 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 08 may 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 07 may 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 06 may 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 03 may 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 02 may 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 01 may 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 30 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 29 abr 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 26 abr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 25 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 24 abr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 23 abr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 22 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 19 abr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 18 abr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 17 abr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 16 abr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 15 abr 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 12 abr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 11 abr 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| 10 abr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 09 abr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 08 abr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 05 abr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 05 abr 2024 | 0.172 Dividendo | |||||
| 04 abr 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.75 | - |
| 03 abr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.24 | - |
| 02 abr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.77 | - |
| 01 abr 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.92 | - |
| 28 mar 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.34 | - |
| 27 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.08 | - |
| 26 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.27 | - |
| 25 mar 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.46 | - |
| 22 mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.07 | - |
| 21 mar 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.49 | - |
| 20 mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.50 | - |
| 19 mar 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 42.99 | - |
| 18 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.12 | - |
| 15 mar 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.09 | - |
| 14 mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.19 | - |
| 13 mar 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.88 | - |
| 12 mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.80 | - |
| 11 mar 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.07 | - |
| 08 mar 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.54 | - |
| 07 mar 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.19 | - |
| 06 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.52 | - |
| 05 mar 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.66 | - |
| 04 mar 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.53 | - |
| 01 mar 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.08 | - |
| 29 feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.03 | - |
| 28 feb 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.77 | - |
| 27 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.05 | - |
| 26 feb 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.47 | - |
| 23 feb 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.70 | - |
| 22 feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.75 | - |
| 21 feb 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.20 | - |
| 20 feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.28 | - |
| 16 feb 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.29 | - |
| 15 feb 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.93 | - |
| 14 feb 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.45 | - |
| 13 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.15 | - |
| 12 feb 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.12 | - |
| 09 feb 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.63 | - |
| 08 feb 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.44 | - |
| 07 feb 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.82 | - |
| 06 feb 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.21 | - |
| 05 feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.23 | - |
| 02 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.90 | - |
| 01 feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.72 | - |
| 31 ene 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.21 | - |
| 30 ene 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.52 | - |
| 29 ene 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.42 | - |
| 26 ene 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.43 | - |
| 25 ene 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.07 | - |
| 24 ene 2024 | 45.51 | 45.51 | 45.51 | 45.51 | 45.33 | - |
| 23 ene 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.40 | - |
| 22 ene 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.29 | - |
| 19 ene 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.91 | - |
| 18 ene 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.85 | - |
| 17 ene 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.74 | - |
| 16 ene 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.12 | - |
| 12 ene 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 44.84 | - |
| 11 ene 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.39 | - |
| 10 ene 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.54 | - |
| 09 ene 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.98 | - |
| 08 ene 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.43 | - |
| 05 ene 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.38 | - |
| 04 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.02 | - |
| 03 ene 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.14 | - |
| 02 ene 2024 | 45.98 | 45.98 | 45.98 | 45.98 | 45.80 | - |
| 29 dic 2023 | 45.44 | 45.44 | 45.44 | 45.44 | 45.26 | - |
| 28 dic 2023 | 45.30 | 45.30 | 45.30 | 45.30 | 45.12 | - |
| 27 dic 2023 | 44.92 | 44.92 | 44.92 | 44.92 | 44.74 | - |
| *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.