Mercados españoles abiertos en 8 hrs 52 min

Fidelity Advisor Leveraged Company Stock Fund (FLSTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,88-0,17 (-0,37%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202445,8845,8845,8845,8845,88-
27 jun 202446,0546,0546,0546,0546,05-
26 jun 202445,9545,9545,9545,9545,95-
25 jun 202446,2046,2046,2046,2046,20-
24 jun 202445,9945,9945,9945,9945,99-
21 jun 202446,2846,2846,2846,2846,28-
20 jun 202446,4146,4146,4146,4146,41-
18 jun 202446,8246,8246,8246,8246,82-
17 jun 202446,3646,3646,3646,3646,36-
14 jun 202446,0646,0646,0646,0646,06-
13 jun 202446,5346,5346,5346,5346,53-
12 jun 202446,4246,4246,4246,4246,42-
11 jun 202445,6545,6545,6545,6545,65-
10 jun 202445,6745,6745,6745,6745,67-
07 jun 202445,1545,1545,1545,1545,15-
06 jun 202445,3045,3045,3045,3045,30-
05 jun 202445,7245,7245,7245,7245,72-
04 jun 202444,7144,7144,7144,7144,71-
03 jun 202445,2345,2345,2345,2345,23-
31 may 202445,5745,5745,5745,5745,57-
30 may 202445,7345,7345,7345,7345,73-
29 may 202445,9845,9845,9845,9845,98-
28 may 202446,3546,3546,3546,3546,35-
24 may 202446,2846,2846,2846,2846,28-
23 may 202445,5445,5445,5445,5445,54-
22 may 202445,7445,7445,7445,7445,74-
21 may 202446,0046,0046,0046,0046,00-
20 may 202445,9845,9845,9845,9845,98-
17 may 202445,7245,7245,7245,7245,72-
16 may 202445,7245,7245,7245,7245,72-
15 may 202446,3546,3546,3546,3546,35-
14 may 202445,4245,4245,4245,4245,42-
13 may 202445,0345,0345,0345,0345,03-
10 may 202445,2645,2645,2645,2645,26-
09 may 202445,2745,2745,2745,2745,27-
08 may 202444,8344,8344,8344,8344,83-
07 may 202444,8044,8044,8044,8044,80-
06 may 202444,9544,9544,9544,9544,95-
03 may 202444,1544,1544,1544,1544,15-
02 may 202443,5643,5643,5643,5643,56-
01 may 202442,9342,9342,9342,9342,93-
30 abr 202443,2143,2143,2143,2143,21-
29 abr 202443,9843,9843,9843,9843,98-
26 abr 202443,7743,7743,7743,7743,77-
25 abr 202443,3743,3743,3743,3743,37-
24 abr 202443,4043,4043,4043,4043,40-
23 abr 202443,3243,3243,3243,3243,32-
22 abr 202442,5242,5242,5242,5242,52-
19 abr 202442,1442,1442,1442,1442,14-
18 abr 202442,7942,7942,7942,7942,79-
17 abr 202443,0043,0043,0043,0043,00-
16 abr 202443,4243,4243,4243,4243,42-
15 abr 202443,4543,4543,4543,4543,45-
12 abr 202444,2444,2444,2444,2444,24-
11 abr 202445,1045,1045,1045,1045,10-
10 abr 202444,7744,7744,7744,7744,77-
09 abr 202445,2145,2145,2145,2145,21-
08 abr 202445,4045,4045,4045,4045,40-
05 abr 202445,4745,4745,4745,4745,47-
04 abr 202444,6344,6344,6344,6344,63-
03 abr 202445,4545,4545,4545,4545,45-
02 abr 202445,1545,1545,1545,1545,15-
01 abr 202445,5245,5245,5245,5245,52-
28 mar 202445,5645,5645,5645,5645,56-
27 mar 202445,5445,5445,5445,5445,54-
26 mar 202445,3945,3945,3945,3945,39-
25 mar 202445,5645,5645,5645,5645,56-
22 mar 202445,6045,6045,6045,6045,60-
21 mar 202445,7445,7445,7445,7445,74-
20 mar 202445,2845,2845,2845,2845,28-
19 mar 202444,5744,5744,5744,5744,57-
18 mar 202444,2844,2844,2844,2844,28-
15 mar 202444,0844,0844,0844,0844,08-
14 mar 202444,4144,4144,4144,4144,41-
13 mar 202444,5844,5844,5844,5844,58-
12 mar 202444,5044,5044,5044,5044,50-
11 mar 202443,7543,7543,7543,7543,75-
08 mar 202444,0744,0744,0744,0744,07-
07 mar 202444,6844,6844,6844,6844,68-
06 mar 202443,9643,9643,9643,9643,96-
05 mar 202443,6443,6443,6443,6443,64-
04 mar 202444,0744,0744,0744,0744,07-
01 mar 202444,0344,0344,0344,0344,03-
29 feb 202443,4943,4943,4943,4943,49-
28 feb 202443,1043,1043,1043,1043,10-
27 feb 202443,0943,0943,0943,0943,09-
26 feb 202442,8142,8142,8142,8142,81-
23 feb 202442,7342,7342,7342,7342,73-
22 feb 202442,7142,7142,7142,7142,71-
21 feb 202441,7341,7341,7341,7341,73-
20 feb 202441,9141,9141,9141,9141,91-
16 feb 202442,2542,2542,2542,2542,25-
15 feb 202442,5642,5642,5642,5642,56-
14 feb 202442,2042,2042,2042,2042,20-
13 feb 202441,5241,5241,5241,5241,52-
12 feb 202442,2542,2542,2542,2542,25-
09 feb 202442,1742,1742,1742,1742,17-
08 feb 202441,8641,8641,8641,8641,86-
07 feb 202441,5841,5841,5841,5841,58-
06 feb 202441,1241,1241,1241,1241,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...