Fidelity Advisor Diversified Stock Fund (FZACX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM 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 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 03 may 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 02 may 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 01 may 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 30 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 29 abr 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 26 abr 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 25 abr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 24 abr 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 23 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 22 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 19 abr 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 18 abr 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 17 abr 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 16 abr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 15 abr 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 12 abr 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 11 abr 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 10 abr 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 09 abr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 08 abr 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 05 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 04 abr 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 03 abr 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 02 abr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 01 abr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 28 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 27 mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 26 mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 25 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 22 mar 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 21 mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 20 mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 19 mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 18 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 15 mar 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 14 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 13 mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 mar 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 11 mar 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 08 mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 07 mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 06 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 05 mar 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 04 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 01 mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 29 feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 28 feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 27 feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 26 feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 23 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 22 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 21 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 20 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 16 feb 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 15 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 14 feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 13 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 12 feb 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 09 feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 08 feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 07 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 06 feb 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 05 feb 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 02 feb 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 01 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 31 ene 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 30 ene 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 29 ene 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 26 ene 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 25 ene 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 24 ene 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 23 ene 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 22 ene 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 19 ene 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 18 ene 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 17 ene 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 16 ene 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 12 ene 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 11 ene 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 10 ene 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 09 ene 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 08 ene 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 05 ene 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 04 ene 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 03 ene 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 02 ene 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 29 dic 2023 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 28 dic 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 27 dic 2023 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 26 dic 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 22 dic 2023 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 21 dic 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 20 dic 2023 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 19 dic 2023 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 18 dic 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 15 dic 2023 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 15 dic 2023 | 0.174 Dividendo | |||||
| 15 dic 2023 | 0.95 Ganancias de capital | |||||
| *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.