Fidelity 500 Index Fund (FXAIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | - |
| 17 may 2024 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | - |
| 16 may 2024 | 184.21 | 184.21 | 184.21 | 184.21 | 184.21 | - |
| 15 may 2024 | 184.56 | 184.56 | 184.56 | 184.56 | 184.56 | - |
| 14 may 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 182.39 | - |
| 13 may 2024 | 181.48 | 181.48 | 181.48 | 181.48 | 181.48 | - |
| 10 may 2024 | 181.52 | 181.52 | 181.52 | 181.52 | 181.52 | - |
| 09 may 2024 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | - |
| 08 may 2024 | 180.24 | 180.24 | 180.24 | 180.24 | 180.24 | - |
| 07 may 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 180.25 | - |
| 06 may 2024 | 179.99 | 179.99 | 179.99 | 179.99 | 179.99 | - |
| 03 may 2024 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | - |
| 02 may 2024 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | - |
| 01 may 2024 | 174.34 | 174.34 | 174.34 | 174.34 | 174.34 | - |
| 30 abr 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | - |
| 29 abr 2024 | 177.73 | 177.73 | 177.73 | 177.73 | 177.73 | - |
| 26 abr 2024 | 177.16 | 177.16 | 177.16 | 177.16 | 177.16 | - |
| 25 abr 2024 | 175.36 | 175.36 | 175.36 | 175.36 | 175.36 | - |
| 24 abr 2024 | 176.17 | 176.17 | 176.17 | 176.17 | 176.17 | - |
| 23 abr 2024 | 176.13 | 176.13 | 176.13 | 176.13 | 176.13 | - |
| 22 abr 2024 | 174.04 | 174.04 | 174.04 | 174.04 | 174.04 | - |
| 19 abr 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 172.54 | - |
| 18 abr 2024 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | - |
| 17 abr 2024 | 174.43 | 174.43 | 174.43 | 174.43 | 174.43 | - |
| 16 abr 2024 | 175.44 | 175.44 | 175.44 | 175.44 | 175.44 | - |
| 15 abr 2024 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - |
| 12 abr 2024 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | - |
| 11 abr 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 10 abr 2024 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | - |
| 09 abr 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
| 08 abr 2024 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | - |
| 05 abr 2024 | 180.69 | 180.69 | 180.69 | 180.69 | 180.69 | - |
| 05 abr 2024 | 0.553 Dividendo | |||||
| 04 abr 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.71 | - |
| 03 abr 2024 | 181.47 | 181.47 | 181.47 | 181.47 | 180.91 | - |
| 02 abr 2024 | 181.26 | 181.26 | 181.26 | 181.26 | 180.70 | - |
| 01 abr 2024 | 182.58 | 182.58 | 182.58 | 182.58 | 182.02 | - |
| 28 mar 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 182.39 | - |
| 27 mar 2024 | 182.74 | 182.74 | 182.74 | 182.74 | 182.18 | - |
| 26 mar 2024 | 181.16 | 181.16 | 181.16 | 181.16 | 180.60 | - |
| 25 mar 2024 | 181.66 | 181.66 | 181.66 | 181.66 | 181.10 | - |
| 22 mar 2024 | 182.22 | 182.22 | 182.22 | 182.22 | 181.66 | - |
| 21 mar 2024 | 182.47 | 182.47 | 182.47 | 182.47 | 181.91 | - |
| 20 mar 2024 | 181.87 | 181.87 | 181.87 | 181.87 | 181.31 | - |
| 19 mar 2024 | 180.25 | 180.25 | 180.25 | 180.25 | 179.69 | - |
| 18 mar 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 178.68 | - |
| 15 mar 2024 | 178.11 | 178.11 | 178.11 | 178.11 | 177.56 | - |
| 14 mar 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 178.71 | - |
| 13 mar 2024 | 179.73 | 179.73 | 179.73 | 179.73 | 179.18 | - |
| 12 mar 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 179.51 | - |
| 11 mar 2024 | 178.07 | 178.07 | 178.07 | 178.07 | 177.52 | - |
| 08 mar 2024 | 178.27 | 178.27 | 178.27 | 178.27 | 177.72 | - |
| 07 mar 2024 | 179.43 | 179.43 | 179.43 | 179.43 | 178.88 | - |
| 06 mar 2024 | 177.58 | 177.58 | 177.58 | 177.58 | 177.03 | - |
| 05 mar 2024 | 176.66 | 176.66 | 176.66 | 176.66 | 176.12 | - |
| 04 mar 2024 | 178.47 | 178.47 | 178.47 | 178.47 | 177.92 | - |
| 01 mar 2024 | 178.68 | 178.68 | 178.68 | 178.68 | 178.13 | - |
| 29 feb 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.70 | - |
| 28 feb 2024 | 176.29 | 176.29 | 176.29 | 176.29 | 175.75 | - |
| 27 feb 2024 | 176.57 | 176.57 | 176.57 | 176.57 | 176.03 | - |
| 26 feb 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 175.72 | - |
| 23 feb 2024 | 176.93 | 176.93 | 176.93 | 176.93 | 176.38 | - |
| 22 feb 2024 | 176.86 | 176.86 | 176.86 | 176.86 | 176.31 | - |
| 21 feb 2024 | 173.19 | 173.19 | 173.19 | 173.19 | 172.66 | - |
| 20 feb 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.44 | - |
| 16 feb 2024 | 174.01 | 174.01 | 174.01 | 174.01 | 173.47 | - |
| 15 feb 2024 | 174.82 | 174.82 | 174.82 | 174.82 | 174.28 | - |
| 14 feb 2024 | 173.77 | 173.77 | 173.77 | 173.77 | 173.23 | - |
| 13 feb 2024 | 172.09 | 172.09 | 172.09 | 172.09 | 171.56 | - |
| 12 feb 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 173.91 | - |
| 09 feb 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 174.08 | - |
| 08 feb 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.06 | - |
| 07 feb 2024 | 173.48 | 173.48 | 173.48 | 173.48 | 172.94 | - |
| 06 feb 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 171.53 | - |
| 05 feb 2024 | 171.66 | 171.66 | 171.66 | 171.66 | 171.13 | - |
| 02 feb 2024 | 172.21 | 172.21 | 172.21 | 172.21 | 171.68 | - |
| 01 feb 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 169.85 | - |
| 31 ene 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 167.75 | - |
| 30 ene 2024 | 171.02 | 171.02 | 171.02 | 171.02 | 170.49 | - |
| 29 ene 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 170.58 | - |
| 26 ene 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.30 | - |
| 25 ene 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.41 | - |
| 24 ene 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 168.51 | - |
| 23 ene 2024 | 168.89 | 168.89 | 168.89 | 168.89 | 168.37 | - |
| 22 ene 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 167.88 | - |
| 19 ene 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 167.51 | - |
| 18 ene 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.47 | - |
| 17 ene 2024 | 164.51 | 164.51 | 164.51 | 164.51 | 164.00 | - |
| 16 ene 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 164.93 | - |
| 12 ene 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 165.55 | - |
| 11 ene 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.41 | - |
| 10 ene 2024 | 166.02 | 166.02 | 166.02 | 166.02 | 165.51 | - |
| 09 ene 2024 | 165.09 | 165.09 | 165.09 | 165.09 | 164.58 | - |
| 08 ene 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 164.80 | - |
| 05 ene 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.50 | - |
| 04 ene 2024 | 162.71 | 162.71 | 162.71 | 162.71 | 162.21 | - |
| 03 ene 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 162.74 | - |
| 02 ene 2024 | 164.56 | 164.56 | 164.56 | 164.56 | 164.05 | - |
| 29 dic 2023 | 165.49 | 165.49 | 165.49 | 165.49 | 164.98 | - |
| *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.