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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | - |
| 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 | - |
| *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.