Fidelity Advisor Telecommunications C (FTUCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 30 abr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 29 abr 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 26 abr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 25 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 24 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 23 abr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 22 abr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 19 abr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 18 abr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 17 abr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 16 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 15 abr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 12 abr 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 11 abr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 10 abr 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 09 abr 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 08 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 05 abr 2024 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | - |
| 05 abr 2024 | 0.083 Dividendo | |||||
| 04 abr 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.66 | - |
| 03 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.15 | - |
| 02 abr 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.68 | - |
| 01 abr 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.83 | - |
| 28 mar 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.25 | - |
| 27 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.00 | - |
| 26 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.19 | - |
| 25 mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.38 | - |
| 22 mar 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 42.99 | - |
| 21 mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.41 | - |
| 20 mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.42 | - |
| 19 mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.92 | - |
| 18 mar 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.05 | - |
| 15 mar 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.02 | - |
| 14 mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.12 | - |
| 13 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.81 | - |
| 12 mar 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.73 | - |
| 11 mar 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.00 | - |
| 08 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.47 | - |
| 07 mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.13 | - |
| 06 mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.46 | - |
| 05 mar 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.59 | - |
| 04 mar 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.47 | - |
| 01 mar 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.02 | - |
| 29 feb 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.97 | - |
| 28 feb 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.71 | - |
| 27 feb 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.00 | - |
| 26 feb 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.42 | - |
| 23 feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.64 | - |
| 22 feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.70 | - |
| 21 feb 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.15 | - |
| 20 feb 2024 | 44.31 | 44.31 | 44.31 | 44.31 | 44.23 | - |
| 16 feb 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.24 | - |
| 15 feb 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.88 | - |
| 14 feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.41 | - |
| 13 feb 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.10 | - |
| 12 feb 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.07 | - |
| 09 feb 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.59 | - |
| 08 feb 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.40 | - |
| 07 feb 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.78 | - |
| 06 feb 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.17 | - |
| 05 feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.19 | - |
| 02 feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.86 | - |
| 01 feb 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.68 | - |
| 31 ene 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.18 | - |
| 30 ene 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.48 | - |
| 29 ene 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.38 | - |
| 26 ene 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.40 | - |
| 25 ene 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.03 | - |
| 24 ene 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.30 | - |
| 23 ene 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.37 | - |
| 22 ene 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.26 | - |
| 19 ene 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.88 | - |
| 18 ene 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.83 | - |
| 17 ene 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.72 | - |
| 16 ene 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.10 | - |
| 12 ene 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.82 | - |
| 11 ene 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.37 | - |
| 10 ene 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.52 | - |
| 09 ene 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.96 | - |
| 08 ene 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.41 | - |
| 05 ene 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.36 | - |
| 04 ene 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.01 | - |
| 03 ene 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.13 | - |
| 02 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.79 | - |
| 29 dic 2023 | 45.34 | 45.34 | 45.34 | 45.34 | 45.25 | - |
| 28 dic 2023 | 45.21 | 45.21 | 45.21 | 45.21 | 45.12 | - |
| 27 dic 2023 | 44.83 | 44.83 | 44.83 | 44.83 | 44.74 | - |
| 26 dic 2023 | 44.87 | 44.87 | 44.87 | 44.87 | 44.78 | - |
| 22 dic 2023 | 44.58 | 44.58 | 44.58 | 44.58 | 44.50 | - |
| 21 dic 2023 | 44.47 | 44.47 | 44.47 | 44.47 | 44.39 | - |
| 21 dic 2023 | 0.229 Dividendo | |||||
| 20 dic 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 43.79 | - |
| 19 dic 2023 | 44.59 | 44.59 | 44.59 | 44.59 | 44.27 | - |
| 18 dic 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 43.96 | - |
| 15 dic 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 43.98 | - |
| 14 dic 2023 | 44.69 | 44.69 | 44.69 | 44.69 | 44.37 | - |
| 13 dic 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.65 | - |
| 12 dic 2023 | 43.42 | 43.42 | 43.42 | 43.42 | 43.11 | - |
| *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.