U.S. markets open in 8 hours 57 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,218.00 +149.00 (+0.39%) F Nasdaq
17,548.50 +110.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.20 +15.50 (+0.78%) Petróleo
79.49 +0.49 (+0.62%) Oro
2,329.40 +18.40 (+0.80%)
Fidelity Advisor Small Cap Fund (FZAOX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 30 abr 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 29 abr 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 26 abr 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 25 abr 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 24 abr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 23 abr 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 22 abr 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 19 abr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 18 abr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 17 abr 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 16 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 15 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 12 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 11 abr 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 10 abr 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 09 abr 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 08 abr 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 05 abr 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 04 abr 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 03 abr 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 02 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 01 abr 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 28 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 27 mar 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 26 mar 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 25 mar 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 22 mar 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 21 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 20 mar 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 19 mar 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 18 mar 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 15 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 14 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 13 mar 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 12 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 11 mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 08 mar 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 07 mar 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 06 mar 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | - |
| 05 mar 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 04 mar 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 01 mar 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 29 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 28 feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 27 feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 26 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 23 feb 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| 22 feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 21 feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 20 feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 16 feb 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 15 feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 14 feb 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 13 feb 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 12 feb 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 09 feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 08 feb 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| 07 feb 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 06 feb 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| 05 feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 02 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 01 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 31 ene 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 30 ene 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 29 ene 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 26 ene 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 25 ene 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 24 ene 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 23 ene 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 22 ene 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 19 ene 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 18 ene 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 17 ene 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 16 ene 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 12 ene 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 11 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 10 ene 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 09 ene 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 08 ene 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 05 ene 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 04 ene 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 03 ene 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | - |
| 02 ene 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 29 dic 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 28 dic 2023 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 27 dic 2023 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 26 dic 2023 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| 26 dic 2023 | 0 Dividendo | |||||
| 26 dic 2023 | 0.382 Ganancias de capital | |||||
| 22 dic 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.82 | - |
| 21 dic 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.54 | - |
| 20 dic 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 32.06 | - |
| 19 dic 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.56 | - |
| 18 dic 2023 | 32.48 | 32.48 | 32.48 | 32.48 | 32.11 | - |
| 15 dic 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 32.12 | - |
| 14 dic 2023 | 32.70 | 32.70 | 32.70 | 32.70 | 32.32 | - |
| 13 dic 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.49 | - |
| 12 dic 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 30.64 | - |
| 11 dic 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.60 | - |
| *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.