Fidelity Value Strategies K (FVSKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 28 jun 2024 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| 27 jun 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | - |
| 26 jun 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 25 jun 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 24 jun 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | - |
| 21 jun 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 20 jun 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | - |
| 18 jun 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 17 jun 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | - |
| 14 jun 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 13 jun 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | - |
| 12 jun 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | - |
| 11 jun 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| 10 jun 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | - |
| 07 jun 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 06 jun 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 05 jun 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 04 jun 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 03 jun 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | - |
| 31 may 2024 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | - |
| 30 may 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 29 may 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 28 may 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 24 may 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 23 may 2024 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - |
| 22 may 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 21 may 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| 20 may 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 17 may 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 16 may 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| 15 may 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
| 14 may 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 13 may 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| 10 may 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| 09 may 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| 08 may 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 07 may 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | - |
| 06 may 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| 03 may 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
| 02 may 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | - |
| 01 may 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
| 30 abr 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | - |
| 29 abr 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 26 abr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 25 abr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 24 abr 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 23 abr 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 22 abr 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 19 abr 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | - |
| 18 abr 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | - |
| 17 abr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 16 abr 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| 15 abr 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 12 abr 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 11 abr 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
| 10 abr 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| 09 abr 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 08 abr 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| 05 abr 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 04 abr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 03 abr 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| 02 abr 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | - |
| 01 abr 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
| 28 mar 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | - |
| 27 mar 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 26 mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 25 mar 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| 22 mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 21 mar 2024 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - |
| 20 mar 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| 19 mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 18 mar 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 15 mar 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 14 mar 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 13 mar 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
| 12 mar 2024 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | - |
| 11 mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 08 mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 07 mar 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
| 06 mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 05 mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 04 mar 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 01 mar 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 29 feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 28 feb 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 27 feb 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| 26 feb 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 23 feb 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 22 feb 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 21 feb 2024 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | - |
| 20 feb 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 16 feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 15 feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 14 feb 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| 13 feb 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 12 feb 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 09 feb 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 08 feb 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| *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.