U.S. markets open in 5 hours 41 minutes
F S&P 500
5,204.75 -1.75 (-0.03%) F Dow Jones
39,010.00 +13.00 (+0.03%) F Nasdaq
18,172.00 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,071.10 0.00 (0.00%) Petróleo
78.45 -0.03 (-0.04%) Oro
2,329.80 -1.40 (-0.06%)
Fidelity Mega Cap Stock Fund (FZALX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
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 |
|---|---|---|---|---|---|---|
| 06 may 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 03 may 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 02 may 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 01 may 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 30 abr 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 29 abr 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 26 abr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 25 abr 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 24 abr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 23 abr 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| 22 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 19 abr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 18 abr 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 17 abr 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 16 abr 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 15 abr 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 12 abr 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 11 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 10 abr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 09 abr 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 08 abr 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 05 abr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 04 abr 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 03 abr 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 02 abr 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 01 abr 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 28 mar 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 27 mar 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 26 mar 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 25 mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 22 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 21 mar 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 20 mar 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | - |
| 19 mar 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 18 mar 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 15 mar 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 14 mar 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 13 mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 12 mar 2024 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 11 mar 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 08 mar 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 07 mar 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 06 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 05 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 04 mar 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - |
| 01 mar 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 29 feb 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 28 feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 27 feb 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 26 feb 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 23 feb 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 22 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 21 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 20 feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 16 feb 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 feb 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 14 feb 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 13 feb 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 12 feb 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 09 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 08 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 07 feb 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 06 feb 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 05 feb 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 02 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 01 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 31 ene 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 30 ene 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 29 ene 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 26 ene 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 25 ene 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| 24 ene 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 23 ene 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 22 ene 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 19 ene 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 18 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 17 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 16 ene 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 ene 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 11 ene 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 10 ene 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 09 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 08 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 05 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 04 ene 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 03 ene 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 ene 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 29 dic 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 dic 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 27 dic 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 26 dic 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 22 dic 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 21 dic 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 20 dic 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 19 dic 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 18 dic 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 15 dic 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 dic 2023 | 0.134 Dividendo | |||||
| 15 dic 2023 | 0.21 Ganancias de capital | |||||
| 14 dic 2023 | 20.94 | 20.94 | 20.94 | 20.94 | 20.60 | - |
| *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.