Fidelity Advisor Value Fund (FVLZX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 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 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 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 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 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 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 11 abr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 10 abr 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 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 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 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 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 12 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 11 mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 08 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 07 mar 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 06 mar 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 05 mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 04 mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 mar 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 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 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 26 feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 23 feb 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 22 feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 21 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 20 feb 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 16 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 15 feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 14 feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 13 feb 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 12 feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 09 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 08 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 07 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 06 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 05 feb 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 02 feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 01 feb 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 31 ene 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 30 ene 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 29 ene 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 26 ene 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 25 ene 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 24 ene 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 23 ene 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 22 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 19 ene 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 18 ene 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 17 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 16 ene 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 12 ene 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 11 ene 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 10 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 09 ene 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 08 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 05 ene 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 04 ene 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 03 ene 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 02 ene 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 29 dic 2023 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | - |
| 28 dic 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 27 dic 2023 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 26 dic 2023 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 22 dic 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 21 dic 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 20 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 19 dic 2023 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 18 dic 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 15 dic 2023 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 14 dic 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 13 dic 2023 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| *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.