Mercado fechado

Fidelity Advisor Series Equity Growth Fund (FMFMX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
19,19-0,10 (-0,52%)
No fechamento: 08:01PM EDT
Período:
29 de jun. de 2023 - 29 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202419,1919,1919,1919,1919,19-
27 de jun. de 202419,2919,2919,2919,2919,29-
26 de jun. de 202419,2719,2719,2719,2719,27-
25 de jun. de 202419,1919,1919,1919,1919,19-
24 de jun. de 202419,0119,0119,0119,0119,01-
21 de jun. de 202419,1219,1219,1219,1219,12-
20 de jun. de 202419,1319,1319,1319,1319,13-
18 de jun. de 202419,3019,3019,3019,3019,30-
17 de jun. de 202419,2219,2219,2219,2219,22-
14 de jun. de 202419,1019,1019,1019,1019,10-
13 de jun. de 202419,1419,1419,1419,1419,14-
12 de jun. de 202419,1619,1619,1619,1619,16-
11 de jun. de 202418,8318,8318,8318,8318,83-
10 de jun. de 202418,7518,7518,7518,7518,75-
07 de jun. de 202418,6218,6218,6218,6218,62-
06 de jun. de 202418,6418,6418,6418,6418,64-
05 de jun. de 202418,6518,6518,6518,6518,65-
04 de jun. de 202418,2818,2818,2818,2818,28-
03 de jun. de 202418,3018,3018,3018,3018,30-
31 de mai. de 202418,2118,2118,2118,2118,21-
30 de mai. de 202418,2718,2718,2718,2718,27-
29 de mai. de 202418,5218,5218,5218,5218,52-
28 de mai. de 202418,6118,6118,6118,6118,61-
24 de mai. de 202418,4718,4718,4718,4718,47-
23 de mai. de 202418,2818,2818,2818,2818,28-
22 de mai. de 202418,3118,3118,3118,3118,31-
21 de mai. de 202418,3118,3118,3118,3118,31-
20 de mai. de 202418,3118,3118,3118,3118,31-
17 de mai. de 202418,1618,1618,1618,1618,16-
16 de mai. de 202418,1818,1818,1818,1818,18-
15 de mai. de 202418,2818,2818,2818,2818,28-
14 de mai. de 202418,0018,0018,0018,0018,00-
13 de mai. de 202417,9017,9017,9017,9017,90-
10 de mai. de 202417,9217,9217,9217,9217,92-
09 de mai. de 202417,9317,9317,9317,9317,93-
08 de mai. de 202417,9017,9017,9017,9017,90-
07 de mai. de 202417,9717,9717,9717,9717,97-
06 de mai. de 202417,9917,9917,9917,9917,99-
03 de mai. de 202417,7117,7117,7117,7117,71-
02 de mai. de 202417,4117,4117,4117,4117,41-
01 de mai. de 202417,1917,1917,1917,1917,19-
30 de abr. de 202417,2217,2217,2217,2217,22-
29 de abr. de 202417,5117,5117,5117,5117,51-
26 de abr. de 202417,5417,5417,5417,5417,54-
25 de abr. de 202417,2217,2217,2217,2217,22-
24 de abr. de 202417,3017,3017,3017,3017,30-
23 de abr. de 202417,3617,3617,3617,3617,36-
22 de abr. de 202416,9916,9916,9916,9916,99-
19 de abr. de 202416,8116,8116,8116,8116,81-
18 de abr. de 202417,2117,2117,2117,2117,21-
17 de abr. de 202417,3617,3617,3617,3617,36-
16 de abr. de 202417,5317,5317,5317,5317,53-
15 de abr. de 202417,5217,5217,5217,5217,52-
12 de abr. de 202417,8117,8117,8117,8117,81-
11 de abr. de 202418,1418,1418,1418,1418,14-
10 de abr. de 202417,9017,9017,9017,9017,90-
09 de abr. de 202418,0118,0118,0118,0118,01-
08 de abr. de 202418,0118,0118,0118,0118,01-
05 de abr. de 202418,0318,0318,0318,0318,03-
04 de abr. de 202417,7217,7217,7217,7217,72-
03 de abr. de 202417,9817,9817,9817,9817,98-
02 de abr. de 202417,8817,8817,8817,8817,88-
01 de abr. de 202418,0318,0318,0318,0318,03-
28 de mar. de 202418,0218,0218,0218,0218,02-
27 de mar. de 202418,0418,0418,0418,0418,04-
26 de mar. de 202418,0118,0118,0118,0118,01-
25 de mar. de 202418,0718,0718,0718,0718,07-
22 de mar. de 202418,1518,1518,1518,1518,15-
21 de mar. de 202418,1218,1218,1218,1218,12-
20 de mar. de 202418,0218,0218,0218,0218,02-
19 de mar. de 202417,8217,8217,8217,8217,82-
18 de mar. de 202417,7117,7117,7117,7117,71-
15 de mar. de 202417,6117,6117,6117,6117,61-
14 de mar. de 202417,8317,8317,8317,8317,83-
13 de mar. de 202417,8517,8517,8517,8517,85-
12 de mar. de 202417,8917,8917,8917,8917,89-
11 de mar. de 202417,5517,5517,5517,5517,55-
08 de mar. de 202417,7317,7317,7317,7317,73-
07 de mar. de 202417,9717,9717,9717,9717,97-
06 de mar. de 202417,6917,6917,6917,6917,69-
05 de mar. de 202417,5717,5717,5717,5717,57-
04 de mar. de 202417,8317,8317,8317,8317,83-
01 de mar. de 202417,8117,8117,8117,8117,81-
29 de fev. de 202417,5817,5817,5817,5817,58-
28 de fev. de 202417,4217,4217,4217,4217,42-
27 de fev. de 202417,5017,5017,5017,5017,50-
26 de fev. de 202417,4717,4717,4717,4717,47-
23 de fev. de 202417,4917,4917,4917,4917,49-
22 de fev. de 202417,5417,5417,5417,5417,54-
21 de fev. de 202417,0117,0117,0117,0117,01-
20 de fev. de 202417,0417,0417,0417,0417,04-
16 de fev. de 202417,2517,2517,2517,2517,25-
15 de fev. de 202417,3317,3317,3317,3317,33-
14 de fev. de 202417,3017,3017,3017,3017,30-
13 de fev. de 202416,9616,9616,9616,9616,96-
12 de fev. de 202417,1917,1917,1917,1917,19-
09 de fev. de 202417,2717,2717,2717,2717,27-
08 de fev. de 202417,0617,0617,0617,0617,06-
07 de fev. de 202416,9616,9616,9616,9616,96-
06 de fev. de 202416,7816,7816,7816,7816,78-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...