Mercados españoles cerrados

Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,15-1,01 (-4,01%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202425,5925,5924,1524,1524,1538.000
09 may 202425,0125,6624,9225,1625,1615.300
08 may 202424,7325,2824,3625,0125,0147.400
07 may 202426,1726,1725,1325,1625,1618.800
06 may 202425,5026,5625,5026,1726,1728.900
03 may 202425,5425,8224,7325,0225,0243.600
02 may 202424,4524,9823,9824,9824,9881.700
01 may 202423,6624,8223,3723,8023,8023.200
30 abr 202424,8025,0023,8823,8923,8938.400
29 abr 202426,4826,4825,3525,3925,3936.800
26 abr 202426,2326,7826,1126,4826,4821.100
25 abr 202425,6326,3225,0626,2326,2373.900
24 abr 202427,1927,8026,4926,7726,7730.400
23 abr 202426,0827,5025,9327,4127,4149.300
22 abr 202425,0126,3924,6826,3926,3948.300
19 abr 202424,3924,6423,8924,4524,4537.800
18 abr 202423,2224,5823,2224,1024,1046.300
17 abr 202423,3923,9622,8923,2223,2293.000
16 abr 202423,5023,5022,7123,4723,4748.900
15 abr 202425,0125,1723,6023,6923,6953.900
12 abr 202425,9026,1624,6824,7824,7898.600
11 abr 202426,1726,3925,4026,3926,3973.200
10 abr 202426,0026,3325,5126,0926,0958.500
09 abr 202426,8126,8126,0026,2926,2959.800
08 abr 202427,9527,9526,5127,0527,0542.500
05 abr 202426,7027,3026,4226,6026,6031.200
04 abr 202427,9328,3326,9627,2427,2429.900
03 abr 202427,2227,8927,0727,5127,5171.800
02 abr 202427,4327,7326,8127,1627,1646.100
01 abr 202429,4429,8828,2228,6028,60154.500
28 mar 202429,9930,9229,4429,4429,4478.200
27 mar 202429,9329,9928,5129,1329,1382.900
26 mar 202429,6629,9928,7829,3229,3273.200
25 mar 202428,5829,8728,5829,5529,5595.900
22 mar 202428,5928,8527,8428,0128,0199.000
21 mar 202429,2629,8728,7429,2429,2490.300
20 mar 202426,1829,1026,0229,1029,10237.700
19 mar 202425,3026,2524,9026,1926,1963.000
18 mar 202426,6527,1425,8826,6326,63106.400
15 mar 202425,0026,9125,0026,6526,6568.100
14 mar 202426,8026,8025,1325,7225,7280.900
13 mar 202427,0228,1626,9127,2427,24269.400
12 mar 202427,4727,5126,2527,1427,14462.000
11 mar 202430,1430,2327,3027,3027,30115.800
08 mar 202427,9530,2527,9529,1429,1487.300
07 mar 202427,7727,8126,9127,8127,8188.900
06 mar 202427,4928,1526,4527,7027,7066.600
05 mar 202427,7328,8726,2226,6026,60113.200
04 mar 202429,7429,9427,7528,3828,38151.200
01 mar 202428,4328,8227,1028,5728,57291.800
29 feb 202430,5030,5027,2827,7727,77199.300
28 feb 202432,1732,1729,7530,0530,05114.000
27 feb 202432,5232,8730,1830,8730,87113.600
26 feb 202427,3130,9227,3130,7430,74132.000
23 feb 202427,5727,5726,2626,9926,9986.600
22 feb 202427,1928,2226,8027,8327,8387.700
21 feb 202427,0227,5526,5926,6326,6359.700
20 feb 202430,5930,5926,9328,3728,3792.200
16 feb 202429,8130,7528,8529,5729,57113.900
15 feb 202430,6931,1228,7429,2729,27140.600
14 feb 202429,0829,8928,7529,7329,73139.000
13 feb 202425,9427,1725,2526,6026,60102.400
12 feb 202426,0228,2826,0027,9927,99149.700
09 feb 202425,7926,1024,7525,9925,99148.000
08 feb 202422,3623,8222,0023,8023,8089.400
07 feb 202421,2621,6820,5921,6821,6838.900
06 feb 202420,6621,2320,4021,2221,2221.700
05 feb 202421,7721,7720,5020,5020,5047.300
02 feb 202421,7322,1521,5021,7021,7051.500
01 feb 202421,7222,1621,0121,9221,9253.200
31 ene 202421,8822,7721,5421,5421,5450.600
30 ene 202422,9123,0022,2022,4222,4256.800
29 ene 202422,2123,4021,7822,8722,87100.500
26 ene 202421,4922,2721,2721,9921,9967.200
25 ene 202420,3720,7720,0220,7720,7734.900
24 ene 202421,1321,4520,1520,2020,2078.300
23 ene 202420,4920,7920,1620,5020,5062.900
22 ene 202420,3821,4920,2120,8520,8572.500
19 ene 202420,4520,7419,5020,5120,51112.700
18 ene 202421,7222,1320,3820,4620,46109.600
17 ene 202421,6121,9421,3821,5621,5668.400
16 ene 202422,4722,8021,5122,2022,20118.400
12 ene 202425,0025,0022,8022,8822,88211.500
11 ene 202428,4629,0024,2525,0125,01302.600
10 ene 202426,2727,7325,5826,7326,73125.200
09 ene 202427,3327,8226,6026,7726,77210.100
08 ene 202426,6627,7925,1027,4927,49140.700
05 ene 202426,9626,9625,5826,0026,0088.500
04 ene 202426,7727,7926,0927,2327,2372.200
03 ene 202424,2726,8124,2726,2526,25126.200
02 ene 202429,6530,3626,6826,6926,69186.800
29 dic 202331,4832,0027,5027,7427,74257.200
28 dic 202332,6032,6030,5131,4331,43184.600
27 dic 202330,8632,7530,8332,6032,60165.600
26 dic 202329,3429,7628,5629,6829,68148.200
22 dic 202328,3130,1627,6329,5229,52125.800
21 dic 202329,0729,0726,6828,1228,1286.500
20 dic 202327,5028,1526,4026,5026,50164.500
19 dic 202326,2526,9625,5526,4526,45136.900
18 dic 202324,6225,7024,2525,5825,5894.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...