Fidelity Advisor Value Fund (FVIFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EST
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | - | - | - | - | - | - |
| 29 nov 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 28 nov 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 27 nov 2023 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 24 nov 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 22 nov 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 21 nov 2023 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 20 nov 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 17 nov 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 16 nov 2023 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 15 nov 2023 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 14 nov 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 13 nov 2023 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 10 nov 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 09 nov 2023 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 08 nov 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 07 nov 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 06 nov 2023 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 03 nov 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 02 nov 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 01 nov 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 31 oct 2023 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| 30 oct 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 27 oct 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 26 oct 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 25 oct 2023 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | - |
| 24 oct 2023 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 23 oct 2023 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 20 oct 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 19 oct 2023 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 18 oct 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 17 oct 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 16 oct 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 13 oct 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | - |
| 12 oct 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 11 oct 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 10 oct 2023 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 09 oct 2023 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 06 oct 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 05 oct 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 04 oct 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 03 oct 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 02 oct 2023 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 29 sept 2023 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 28 sept 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 27 sept 2023 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 26 sept 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 25 sept 2023 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 22 sept 2023 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 21 sept 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 20 sept 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 19 sept 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 18 sept 2023 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 15 sept 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 14 sept 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 13 sept 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 12 sept 2023 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 11 sept 2023 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 08 sept 2023 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 07 sept 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 06 sept 2023 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 05 sept 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 01 sept 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 31 ago 2023 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 30 ago 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 29 ago 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 28 ago 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 25 ago 2023 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 24 ago 2023 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 23 ago 2023 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 22 ago 2023 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 21 ago 2023 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 18 ago 2023 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 17 ago 2023 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 16 ago 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 15 ago 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 14 ago 2023 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 11 ago 2023 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 10 ago 2023 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 09 ago 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 08 ago 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 07 ago 2023 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 04 ago 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 03 ago 2023 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 02 ago 2023 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 01 ago 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 31 jul 2023 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 28 jul 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 27 jul 2023 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 26 jul 2023 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 25 jul 2023 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 24 jul 2023 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 21 jul 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 20 jul 2023 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 19 jul 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 18 jul 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 17 jul 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 14 jul 2023 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 13 jul 2023 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 12 jul 2023 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| *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...
© 2023 Yahoo. Todos los derechos reservados.