U.S. markets open in 5 hours 8 minutes
F S&P 500
5,368.25 -3.00 (-0.06%) F Dow Jones
38,866.00 -63.00 (-0.16%) F Nasdaq
19,096.75 -13.00 (-0.07%) E-mini Russell 2000 Index Futur
2,029.20 -6.70 (-0.33%) Petróleo
77.72 -0.02 (-0.03%) Oro
2,323.10 -3.90 (-0.17%)
Fidelity Advisor Telecommunications M (FTUTX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 07 jun 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | - |
| 06 jun 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 05 jun 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 04 jun 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 03 jun 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 31 may 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 30 may 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 29 may 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 28 may 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| 24 may 2024 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | - |
| 23 may 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 22 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 21 may 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 20 may 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| 17 may 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 16 may 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 15 may 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | - |
| 14 may 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 13 may 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 10 may 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 09 may 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | - |
| 08 may 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 07 may 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 06 may 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 03 may 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| 02 may 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | - |
| 01 may 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 30 abr 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 29 abr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 26 abr 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 25 abr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 24 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 23 abr 2024 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | - |
| 22 abr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 19 abr 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 18 abr 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 17 abr 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 16 abr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 15 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 12 abr 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | - |
| 11 abr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 10 abr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 09 abr 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | - |
| 08 abr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 05 abr 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 05 abr 2024 | 0.149 Dividendo | |||||
| 04 abr 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.40 | - |
| 03 abr 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.89 | - |
| 02 abr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.42 | - |
| 01 abr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.57 | - |
| 28 mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 43.98 | - |
| 27 mar 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.73 | - |
| 26 mar 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 42.93 | - |
| 25 mar 2024 | 43.27 | 43.27 | 43.27 | 43.27 | 43.12 | - |
| 22 mar 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.73 | - |
| 21 mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.14 | - |
| 20 mar 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.16 | - |
| 19 mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.65 | - |
| 18 mar 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.78 | - |
| 15 mar 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.75 | - |
| 14 mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - |
| 13 mar 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.54 | - |
| 12 mar 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.46 | - |
| 11 mar 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 43.72 | - |
| 08 mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.20 | - |
| 07 mar 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 42.86 | - |
| 06 mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.18 | - |
| 05 mar 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.32 | - |
| 04 mar 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.19 | - |
| 01 mar 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.74 | - |
| 29 feb 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.69 | - |
| 28 feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.43 | - |
| 27 feb 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.71 | - |
| 26 feb 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.14 | - |
| 23 feb 2024 | 43.51 | 43.51 | 43.51 | 43.51 | 43.36 | - |
| 22 feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.41 | - |
| 21 feb 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 43.86 | - |
| 20 feb 2024 | 44.09 | 44.09 | 44.09 | 44.09 | 43.94 | - |
| 16 feb 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 43.95 | - |
| 15 feb 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 44.60 | - |
| 14 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.11 | - |
| 13 feb 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.81 | - |
| 12 feb 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.78 | - |
| 09 feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.30 | - |
| 08 feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.11 | - |
| 07 feb 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.49 | - |
| 06 feb 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 44.88 | - |
| 05 feb 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 44.89 | - |
| 02 feb 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.56 | - |
| 01 feb 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.37 | - |
| 31 ene 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 45.87 | - |
| 30 ene 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.17 | - |
| 29 ene 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.07 | - |
| 26 ene 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 46.08 | - |
| 25 ene 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.72 | - |
| 24 ene 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.00 | - |
| 23 ene 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.06 | - |
| 22 ene 2024 | 45.11 | 45.11 | 45.11 | 45.11 | 44.96 | - |
| 19 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.58 | - |
| *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.