U.S. markets open in 3 hours 36 minutes
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,675.00 +293.00 (+0.76%) F Nasdaq
17,755.50 +105.75 (+0.60%) E-mini Russell 2000 Index Futur
2,023.80 -3.40 (-0.17%) Petróleo
78.89 -0.06 (-0.08%) Oro
2,311.50 +1.90 (+0.08%)
Fidelity Advisor Telecommunications I (FTUIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | - |
| 01 may 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 30 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 29 abr 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 26 abr 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 25 abr 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 24 abr 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 23 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 22 abr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 19 abr 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| 18 abr 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 17 abr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 16 abr 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| 15 abr 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 12 abr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 11 abr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 10 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 09 abr 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 08 abr 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| 05 abr 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 05 abr 2024 | 0.205 Dividendo | |||||
| 04 abr 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.01 | - |
| 03 abr 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.50 | - |
| 02 abr 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.02 | - |
| 01 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.17 | - |
| 28 mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | - |
| 27 mar 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.34 | - |
| 26 mar 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.53 | - |
| 25 mar 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.72 | - |
| 22 mar 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.33 | - |
| 21 mar 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.74 | - |
| 20 mar 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.76 | - |
| 19 mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.24 | - |
| 18 mar 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.37 | - |
| 15 mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.34 | - |
| 14 mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.45 | - |
| 13 mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.13 | - |
| 12 mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.05 | - |
| 11 mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.31 | - |
| 08 mar 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.79 | - |
| 07 mar 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.44 | - |
| 06 mar 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.77 | - |
| 05 mar 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.91 | - |
| 04 mar 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.78 | - |
| 01 mar 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.33 | - |
| 29 feb 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.28 | - |
| 28 feb 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.01 | - |
| 27 feb 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.30 | - |
| 26 feb 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.72 | - |
| 23 feb 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 43.94 | - |
| 22 feb 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.00 | - |
| 21 feb 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.44 | - |
| 20 feb 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.52 | - |
| 16 feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.53 | - |
| 15 feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.19 | - |
| 14 feb 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.69 | - |
| 13 feb 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | - |
| 12 feb 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.37 | - |
| 09 feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 44.88 | - |
| 08 feb 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.68 | - |
| 07 feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.07 | - |
| 06 feb 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.46 | - |
| 05 feb 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.48 | - |
| 02 feb 2024 | 46.37 | 46.37 | 46.37 | 46.37 | 46.16 | - |
| 01 feb 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 46.97 | - |
| 31 ene 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.46 | - |
| 30 ene 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.76 | - |
| 29 ene 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.66 | - |
| 26 ene 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.68 | - |
| 25 ene 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.31 | - |
| 24 ene 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.58 | - |
| 23 ene 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.65 | - |
| 22 ene 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.53 | - |
| 19 ene 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.15 | - |
| 18 ene 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.09 | - |
| 17 ene 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.99 | - |
| 16 ene 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.37 | - |
| 12 ene 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.08 | - |
| 11 ene 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.62 | - |
| 10 ene 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.78 | - |
| 09 ene 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.22 | - |
| 08 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.67 | - |
| 05 ene 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.62 | - |
| 04 ene 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.26 | - |
| 03 ene 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.38 | - |
| 02 ene 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.05 | - |
| 29 dic 2023 | 45.71 | 45.71 | 45.71 | 45.71 | 45.50 | - |
| 28 dic 2023 | 45.57 | 45.57 | 45.57 | 45.57 | 45.36 | - |
| 27 dic 2023 | 45.19 | 45.19 | 45.19 | 45.19 | 44.98 | - |
| 26 dic 2023 | 45.23 | 45.23 | 45.23 | 45.23 | 45.02 | - |
| 22 dic 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 44.72 | - |
| 21 dic 2023 | 44.82 | 44.82 | 44.82 | 44.82 | 44.61 | - |
| 21 dic 2023 | 0.351 Dividendo | |||||
| 20 dic 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 44.00 | - |
| 19 dic 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 44.49 | - |
| 18 dic 2023 | 44.73 | 44.73 | 44.73 | 44.73 | 44.17 | - |
| 15 dic 2023 | 44.75 | 44.75 | 44.75 | 44.75 | 44.19 | - |
| 14 dic 2023 | 45.15 | 45.15 | 45.15 | 45.15 | 44.59 | - |
| 13 dic 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 43.86 | - |
| 12 dic 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 43.31 | - |
| *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.