Mercado abrirá em 9 mins

Fidelity Advisor Communication ServicesA (FGDMX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
96,59-0,65 (-0,67%)
No fechamento: 08:06AM EDT
Período:
31 de mai. de 2023 - 31 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 202496,5996,5996,5996,5996,59-
29 de mai. de 202497,2497,2497,2497,2497,24-
28 de mai. de 202497,7397,7397,7397,7397,73-
24 de mai. de 202497,4297,4297,4297,4297,42-
23 de mai. de 202496,2596,2596,2596,2596,25-
22 de mai. de 202497,5797,5797,5797,5797,57-
21 de mai. de 202497,7497,7497,7497,7497,74-
20 de mai. de 202498,2098,2098,2098,2098,20-
17 de mai. de 202498,0598,0598,0598,0598,05-
16 de mai. de 202497,5197,5197,5197,5197,51-
15 de mai. de 202497,7297,7297,7297,7297,72-
14 de mai. de 202496,8696,8696,8696,8696,86-
13 de mai. de 202496,1296,1296,1296,1296,12-
10 de mai. de 202496,4896,4896,4896,4896,48-
09 de mai. de 202496,7796,7796,7796,7796,77-
08 de mai. de 202496,7696,7696,7696,7696,76-
07 de mai. de 202496,9396,9396,9396,9396,93-
06 de mai. de 202496,7396,7396,7396,7396,73-
03 de mai. de 202495,2395,2395,2395,2395,23-
02 de mai. de 202494,1394,1394,1394,1394,13-
01 de mai. de 202492,9592,9592,9592,9592,95-
30 de abr. de 202491,5891,5891,5891,5891,58-
29 de abr. de 202492,9392,9392,9392,9392,93-
26 de abr. de 202494,0794,0794,0794,0794,07-
25 de abr. de 202490,7790,7790,7790,7790,77-
24 de abr. de 202493,9493,9493,9493,9493,94-
23 de abr. de 202494,2594,2594,2594,2594,25-
22 de abr. de 202492,5092,5092,5092,5092,50-
19 de abr. de 202491,9791,9791,9791,9791,97-
18 de abr. de 202493,7193,7193,7193,7193,71-
17 de abr. de 202493,1393,1393,1393,1393,13-
16 de abr. de 202493,3993,3993,3993,3993,39-
15 de abr. de 202493,4293,4293,4293,4293,42-
12 de abr. de 202495,0895,0895,0895,0895,08-
12 de abr. de 20240 Dividendo
12 de abr. de 20242.589 Ganho de capital
11 de abr. de 202499,5299,5299,5299,5296,93-
10 de abr. de 202498,4998,4998,4998,4995,93-
09 de abr. de 202499,1199,1199,1199,1196,53-
08 de abr. de 202498,8298,8298,8298,8296,25-
05 de abr. de 202498,6998,6998,6998,6996,12-
04 de abr. de 202497,2397,2397,2397,2394,70-
03 de abr. de 202498,3798,3798,3798,3795,81-
02 de abr. de 202497,6097,6097,6097,6095,06-
01 de abr. de 202497,4997,4997,4997,4994,95-
28 de mar. de 202496,8296,8296,8296,8294,30-
27 de mar. de 202497,2397,2397,2397,2394,70-
26 de mar. de 202497,0397,0397,0397,0394,51-
25 de mar. de 202497,2597,2597,2597,2594,72-
22 de mar. de 202497,4097,4097,4097,4094,87-
21 de mar. de 202497,0297,0297,0297,0294,50-
20 de mar. de 202497,1997,1997,1997,1994,66-
19 de mar. de 202495,7995,7995,7995,7993,30-
18 de mar. de 202495,8295,8295,8295,8293,33-
15 de mar. de 202493,8993,8993,8993,8991,45-
14 de mar. de 202495,0195,0195,0195,0192,54-
13 de mar. de 202495,0695,0695,0695,0692,59-
12 de mar. de 202494,9294,9294,9294,9292,45-
11 de mar. de 202494,0894,0894,0894,0891,63-
08 de mar. de 202494,5294,5294,5294,5292,06-
07 de mar. de 202494,5894,5894,5894,5892,12-
06 de mar. de 202493,1393,1393,1393,1390,71-
05 de mar. de 202493,3193,3193,3193,3190,88-
04 de mar. de 202494,0994,0994,0994,0991,64-
01 de mar. de 202495,1895,1895,1895,1892,70-
29 de fev. de 202494,4394,4394,4394,4391,97-
28 de fev. de 202493,3393,3393,3393,3390,90-
27 de fev. de 202494,0094,0094,0094,0091,55-
26 de fev. de 202493,0093,0093,0093,0090,58-
23 de fev. de 202493,9793,9793,9793,9791,53-
22 de fev. de 202494,1094,1094,1094,1091,65-
21 de fev. de 202492,5092,5092,5092,5090,09-
20 de fev. de 202492,8592,8592,8592,8590,43-
16 de fev. de 202493,2893,2893,2893,2890,85-
15 de fev. de 202495,0895,0895,0895,0892,61-
14 de fev. de 202494,2994,2994,2994,2991,84-
13 de fev. de 202492,5792,5792,5792,5790,16-
12 de fev. de 202494,2194,2194,2194,2191,76-
09 de fev. de 202494,0194,0194,0194,0191,56-
08 de fev. de 202493,6993,6993,6993,6991,25-
07 de fev. de 202493,3693,3693,3693,3690,93-
06 de fev. de 202493,3293,3293,3293,3290,89-
05 de fev. de 202493,3093,3093,3093,3090,87-
02 de fev. de 202494,6994,6994,6994,6992,23-
01 de fev. de 202490,6490,6490,6490,6488,28-
31 de jan. de 202489,5489,5489,5489,5487,21-
30 de jan. de 202492,1592,1592,1592,1589,75-
29 de jan. de 202492,9192,9192,9192,9190,49-
26 de jan. de 202491,7891,7891,7891,7889,39-
25 de jan. de 202491,2891,2891,2891,2888,91-
24 de jan. de 202490,2390,2390,2390,2387,88-
23 de jan. de 202489,8089,8089,8089,8087,46-
22 de jan. de 202488,8788,8788,8788,8786,56-
19 de jan. de 202488,6588,6588,6588,6586,34-
18 de jan. de 202487,3787,3787,3787,3785,10-
17 de jan. de 202486,1586,1586,1586,1583,91-
16 de jan. de 202486,8186,8186,8186,8184,55-
12 de jan. de 202487,4287,4287,4287,4285,15-
11 de jan. de 202487,2887,2887,2887,2885,01-
10 de jan. de 202487,4887,4887,4887,4885,20-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...