Mercados españoles cerrados en 5 hrs 29 min

Fidelity Advisor Growth & Income I (FGIOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,14+0,43 (+1,08%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202439,7139,7139,7139,7139,71-
01 may 202439,4139,4139,4139,4139,41-
30 abr 202439,5939,5939,5939,5939,59-
29 abr 202440,1640,1640,1640,1640,16-
26 abr 202439,9939,9939,9939,9939,99-
25 abr 202439,8339,8339,8339,8339,83-
24 abr 202439,9339,9339,9339,9339,93-
23 abr 202439,9839,9839,9839,9839,98-
22 abr 202439,4539,4539,4539,4539,45-
19 abr 202439,1139,1139,1139,1139,11-
18 abr 202439,1539,1539,1539,1539,15-
17 abr 202439,1639,1639,1639,1639,16-
16 abr 202439,2539,2539,2539,2539,25-
15 abr 202439,3239,3239,3239,3239,32-
12 abr 202439,5839,5839,5839,5839,58-
11 abr 202440,1540,1540,1540,1540,15-
10 abr 202440,1040,1040,1040,1040,10-
09 abr 202440,4540,4540,4540,4540,45-
08 abr 202440,4340,4340,4340,4340,43-
05 abr 202440,4040,4040,4040,4040,40-
05 abr 20240.126 Dividendo
04 abr 202440,0940,0940,0940,0939,96-
03 abr 202440,4440,4440,4440,4440,31-
02 abr 202440,3240,3240,3240,3240,19-
01 abr 202440,5840,5840,5840,5840,45-
28 mar 202440,7040,7040,7040,7040,57-
27 mar 202440,6440,6440,6440,6440,51-
26 mar 202440,2040,2040,2040,2040,07-
25 mar 202440,3040,3040,3040,3040,17-
22 mar 202440,4040,4040,4040,4040,27-
21 mar 202440,5240,5240,5240,5240,39-
20 mar 202440,2840,2840,2840,2840,15-
19 mar 202439,9639,9639,9639,9639,83-
18 mar 202439,7539,7539,7539,7539,63-
15 mar 202439,6539,6539,6539,6539,53-
14 mar 202439,7639,7639,7639,7639,64-
13 mar 202439,8839,8839,8839,8839,75-
12 mar 202439,8339,8339,8339,8339,70-
11 mar 202439,5239,5239,5239,5239,40-
08 mar 202439,5539,5539,5539,5539,43-
07 mar 202439,7039,7039,7039,7039,58-
06 mar 202439,3139,3139,3139,3139,19-
05 mar 202439,0939,0939,0939,0938,97-
04 mar 202439,2739,2739,2739,2739,15-
01 mar 202439,1439,1439,1439,1439,02-
29 feb 202438,9538,9538,9538,9538,83-
28 feb 202438,7238,7238,7238,7238,60-
27 feb 202438,7238,7238,7238,7238,60-
26 feb 202438,6638,6638,6638,6638,54-
23 feb 202438,7238,7238,7238,7238,60-
22 feb 202438,6738,6738,6738,6738,55-
21 feb 202438,1338,1338,1338,1338,01-
20 feb 202438,0038,0038,0038,0037,88-
16 feb 202438,1838,1838,1838,1838,06-
15 feb 202438,2338,2338,2338,2338,11-
14 feb 202437,8037,8037,8037,8037,68-
13 feb 202437,4937,4937,4937,4937,37-
12 feb 202438,0238,0238,0238,0237,90-
09 feb 202437,8837,8837,8837,8837,76-
08 feb 202437,7937,7937,7937,7937,67-
07 feb 202437,7537,7537,7537,7537,63-
06 feb 202437,5537,5537,5537,5537,43-
05 feb 202437,3837,3837,3837,3837,26-
02 feb 202437,5637,5637,5637,5637,44-
01 feb 202437,4637,4637,4637,4637,34-
31 ene 202437,2137,2137,2137,2137,09-
30 ene 202437,6437,6437,6437,6437,52-
29 ene 202437,5137,5137,5137,5137,39-
26 ene 202437,3537,3537,3537,3537,23-
25 ene 202437,2637,2637,2637,2637,14-
24 ene 202437,0737,0737,0737,0736,95-
23 ene 202437,0037,0037,0037,0036,88-
22 ene 202436,9436,9436,9436,9436,82-
19 ene 202436,8336,8336,8336,8336,71-
18 ene 202436,4836,4836,4836,4836,37-
17 ene 202436,2536,2536,2536,2536,14-
16 ene 202436,4636,4636,4636,4636,35-
12 ene 202436,7736,7736,7736,7736,65-
11 ene 202436,8236,8236,8236,8236,70-
10 ene 202436,8536,8536,8536,8536,73-
09 ene 202436,7536,7536,7536,7536,63-
08 ene 202436,9036,9036,9036,9036,78-
05 ene 202436,6636,6636,6636,6636,54-
04 ene 202436,5136,5136,5136,5136,40-
03 ene 202436,5336,5336,5336,5336,42-
02 ene 202436,8036,8036,8036,8036,68-
29 dic 202336,8536,8536,8536,8536,73-
28 dic 202336,9136,9136,9136,9136,79-
27 dic 202336,9336,9336,9336,9336,81-
26 dic 202336,8836,8836,8836,8836,76-
26 dic 20230.149 Dividendo
26 dic 20230.467 Plusvalía
22 dic 202337,3437,3437,3437,3436,61-
21 dic 202337,2937,2937,2937,2936,56-
20 dic 202336,9536,9536,9536,9536,23-
19 dic 202337,5137,5137,5137,5136,78-
18 dic 202337,2637,2637,2637,2636,53-
15 dic 202337,2137,2137,2137,2136,48-
14 dic 202337,2937,2937,2937,2936,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...