U.S. markets closed

Fidelity Advisor Value M (FTVFX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
36.44+0.25 (+0.69%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202436.1936.1936.1936.1936.19-
01 may 202435.7935.7935.7935.7935.79-
30 abr 202435.9335.9335.9335.9335.93-
29 abr 202436.6736.6736.6736.6736.67-
26 abr 202436.3936.3936.3936.3936.39-
25 abr 202436.3136.3136.3136.3136.31-
24 abr 202436.5036.5036.5036.5036.50-
23 abr 202436.5836.5836.5836.5836.58-
22 abr 202436.0936.0936.0936.0936.09-
19 abr 202435.7735.7735.7735.7735.77-
18 abr 202435.5435.5435.5435.5435.54-
17 abr 202435.5535.5535.5535.5535.55-
16 abr 202435.8035.8035.8035.8035.80-
15 abr 202436.0136.0136.0136.0136.01-
12 abr 202436.4336.4336.4336.4336.43-
11 abr 202437.0437.0437.0437.0437.04-
10 abr 202437.1737.1737.1737.1737.17-
09 abr 202437.8337.8337.8337.8337.83-
08 abr 202437.7537.7537.7537.7537.75-
05 abr 202437.5637.5637.5637.5637.56-
04 abr 202437.2937.2937.2937.2937.29-
03 abr 202437.6937.6937.6937.6937.69-
02 abr 202437.4637.4637.4637.4637.46-
01 abr 202437.8737.8737.8737.8737.87-
28 mar 202438.0738.0738.0738.0738.07-
27 mar 202437.8537.8537.8537.8537.85-
26 mar 202437.2437.2437.2437.2437.24-
25 mar 202437.2937.2937.2937.2937.29-
22 mar 202437.2137.2137.2137.2137.21-
21 mar 202437.4837.4837.4837.4837.48-
20 mar 202437.1137.1137.1137.1137.11-
19 mar 202436.5536.5536.5536.5536.55-
18 mar 202436.2436.2436.2436.2436.24-
15 mar 202436.2336.2336.2336.2336.23-
14 mar 202436.1936.1936.1936.1936.19-
13 mar 202436.5536.5536.5536.5536.55-
12 mar 202436.3036.3036.3036.3036.30-
11 mar 202436.2036.2036.2036.2036.20-
08 mar 202436.2236.2236.2236.2236.22-
07 mar 202436.3236.3236.3236.3236.32-
06 mar 202436.0336.0336.0336.0336.03-
05 mar 202435.9135.9135.9135.9135.91-
04 mar 202435.9235.9235.9235.9235.92-
01 mar 202435.8735.8735.8735.8735.87-
29 feb 202435.6735.6735.6735.6735.67-
28 feb 202435.5435.5435.5435.5435.54-
27 feb 202435.6135.6135.6135.6135.61-
26 feb 202435.3135.3135.3135.3135.31-
23 feb 202435.4735.4735.4735.4735.47-
22 feb 202435.3735.3735.3735.3735.37-
21 feb 202435.1435.1435.1435.1435.14-
20 feb 202434.9634.9634.9634.9634.96-
16 feb 202435.2335.2335.2335.2335.23-
15 feb 202435.3535.3535.3535.3535.35-
14 feb 202434.7034.7034.7034.7034.70-
13 feb 202434.1934.1934.1934.1934.19-
12 feb 202435.1435.1435.1435.1435.14-
09 feb 202434.6434.6434.6434.6434.64-
08 feb 202434.4534.4534.4534.4534.45-
07 feb 202434.2634.2634.2634.2634.26-
06 feb 202434.1734.1734.1734.1734.17-
05 feb 202433.9233.9233.9233.9233.92-
02 feb 202434.4134.4134.4134.4134.41-
01 feb 202434.5234.5234.5234.5234.52-
31 ene 202434.0534.0534.0534.0534.05-
30 ene 202434.6534.6534.6534.6534.65-
29 ene 202434.7434.7434.7434.7434.74-
26 ene 202434.4634.4634.4634.4634.46-
25 ene 202434.2734.2734.2734.2734.27-
24 ene 202433.9133.9133.9133.9133.91-
23 ene 202434.0334.0334.0334.0334.03-
22 ene 202434.0734.0734.0734.0734.07-
19 ene 202433.7133.7133.7133.7133.71-
18 ene 202433.3733.3733.3733.3733.37-
17 ene 202433.2333.2333.2333.2333.23-
16 ene 202433.5633.5633.5633.5633.56-
12 ene 202433.8933.8933.8933.8933.89-
11 ene 202434.0034.0034.0034.0034.00-
10 ene 202434.1934.1934.1934.1934.19-
09 ene 202434.1734.1734.1734.1734.17-
08 ene 202434.4934.4934.4934.4934.49-
05 ene 202434.2034.2034.2034.2034.20-
04 ene 202433.9933.9933.9933.9933.99-
03 ene 202434.1034.1034.1034.1034.10-
02 ene 202434.8034.8034.8034.8034.80-
29 dic 202334.8834.8834.8834.8834.88-
28 dic 202335.1635.1635.1635.1635.16-
27 dic 202335.2135.2135.2135.2135.21-
26 dic 202335.1235.1235.1235.1235.12-
22 dic 202334.7734.7734.7734.7734.77-
21 dic 202334.6334.6334.6334.6334.63-
20 dic 202334.1434.1434.1434.1434.14-
19 dic 202334.7534.7534.7534.7534.75-
18 dic 202334.2034.2034.2034.2034.20-
15 dic 202334.1834.1834.1834.1834.18-
14 dic 202334.4934.4934.4934.4934.49-
13 dic 202333.5433.5433.5433.5433.54-
12 dic 202332.6432.6432.6432.6432.64-
11 dic 202332.8032.8032.8032.8032.80-
*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...