U.S. markets open in 1 hour 24 minutes
F S&P 500
5,454.25 +34.75 (+0.64%) F Dow Jones
40,672.00 +265.00 (+0.66%) F Nasdaq
18,592.00 +133.75 (+0.72%) E-mini Russell 2000 Index Futur
2,101.70 +5.20 (+0.25%) Petróleo
68.60 +0.93 (+1.37%) Oro
2,526.50 +1.90 (+0.08%)
Fidelity Advisor Value I (FVIFX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 05 sept 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 04 sept 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 03 sept 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 30 ago 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 29 ago 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 28 ago 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 27 ago 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 ago 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 23 ago 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 22 ago 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 21 ago 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 20 ago 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 19 ago 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 16 ago 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 15 ago 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 14 ago 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 13 ago 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 12 ago 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 09 ago 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 08 ago 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 07 ago 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 06 ago 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 05 ago 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 02 ago 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 01 ago 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 31 jul 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 30 jul 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 29 jul 2024 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | - |
| 26 jul 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 25 jul 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 24 jul 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 23 jul 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 22 jul 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 19 jul 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 18 jul 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 17 jul 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 16 jul 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 15 jul 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 12 jul 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 11 jul 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 10 jul 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 09 jul 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 08 jul 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 05 jul 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 03 jul 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 02 jul 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 01 jul 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 28 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 27 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 26 jun 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 25 jun 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 24 jun 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 21 jun 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 20 jun 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 18 jun 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 17 jun 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 14 jun 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 13 jun 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 12 jun 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 11 jun 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 10 jun 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 07 jun 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 06 jun 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 05 jun 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 04 jun 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 03 jun 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 31 may 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 30 may 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 29 may 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 28 may 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 24 may 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 23 may 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 22 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 21 may 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 20 may 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 17 may 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 16 may 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 15 may 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 14 may 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 13 may 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| 10 may 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 09 may 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 08 may 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 07 may 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 06 may 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 03 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 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 | - |
| *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.