Fidelity Advisor Value Fund (FVIFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 01 may 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 30 abr 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 abr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 26 abr 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - |
| 25 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 24 abr 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 22 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 19 abr 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 18 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 17 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 16 abr 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 15 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 12 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 37.27 | - |
| 11 abr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 10 abr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 09 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 abr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 05 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 04 abr 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 03 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 02 abr 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 01 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 28 mar 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 27 mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 26 mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 25 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 22 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 21 mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 20 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 19 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 18 mar 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 15 mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 14 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 13 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 12 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 11 mar 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 08 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 07 mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 06 mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 05 mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 04 mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 29 feb 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 28 feb 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 27 feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 26 feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 23 feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 22 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 21 feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 20 feb 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 16 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 15 feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 14 feb 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 13 feb 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 12 feb 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 09 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 08 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 07 feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 06 feb 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 05 feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 02 feb 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | - |
| 01 feb 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 31 ene 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 30 ene 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 29 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 26 ene 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 25 ene 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 24 ene 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 23 ene 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 22 ene 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 19 ene 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 18 ene 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 17 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 16 ene 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 12 ene 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 11 ene 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 10 ene 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 09 ene 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 08 ene 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 05 ene 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 04 ene 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 03 ene 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 02 ene 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 29 dic 2023 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | - |
| 28 dic 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 27 dic 2023 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | - |
| 26 dic 2023 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 22 dic 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 21 dic 2023 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 20 dic 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 19 dic 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 18 dic 2023 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 15 dic 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 14 dic 2023 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 13 dic 2023 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 12 dic 2023 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 11 dic 2023 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | - |
| *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.