Mercados españoles abiertos en 6 hrs 7 min

Fidelity Low Volatility Factor ETF (FDLO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,78+0,59 (+1,07%)
Al cierre: 03:59PM EDT
54,58 -1,15 (-2,06%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202455,2255,8055,0155,7855,7844.700
30 may 202455,1255,3055,0355,1955,1976.700
29 may 202455,2255,3455,1755,1855,1867.600
28 may 202455,9555,9555,3855,5555,55117.000
24 may 202455,9556,0555,8755,9355,9393.700
23 may 202456,5456,5455,7555,8055,8073.700
22 may 202456,4456,6256,3456,5056,5057.300
21 may 202456,4556,5456,4256,5356,53108.500
20 may 202456,4056,5656,3856,4456,4489.000
17 may 202456,3356,5056,2756,5056,5051.200
16 may 202456,3256,4556,3056,3156,3163.200
15 may 202455,9556,2655,9556,2656,2680.000
14 may 202455,7655,8755,5855,8755,8783.300
13 may 202455,8555,8555,6555,7255,7259.200
10 may 202455,7155,7655,6355,7355,7360.900
09 may 202455,3955,7355,3955,7255,7256.100
08 may 202455,3455,4555,3055,4355,4358.000
07 may 202455,3355,4955,3155,4755,4776.800
06 may 202454,9055,1754,8455,1655,16100.200
03 may 202454,7754,8154,4754,7054,7089.700
02 may 202454,2254,2953,8654,1754,17204.200
01 may 202453,8654,5553,8553,9853,98202.400
30 abr 202454,4954,5053,9453,9953,9959.200
29 abr 202454,5954,6954,3854,5654,56111.800
26 abr 202454,5754,6754,4354,4354,43101.700
25 abr 202453,9754,3253,7954,2754,2758.000
24 abr 202454,4554,5754,2854,5354,5363.700
23 abr 202454,2454,5854,2454,4454,44108.100
22 abr 202454,0154,4253,9254,1454,14312.600
19 abr 202453,7553,9453,6353,8053,8083.900
18 abr 202453,9154,0453,6253,7253,7293.100
17 abr 202454,0354,0853,6353,8453,8488.300
16 abr 202454,0854,1053,7953,8653,8694.600
15 abr 202454,8654,8853,9253,9953,9957.000
12 abr 202454,7154,8454,2754,4854,4890.300
11 abr 202455,0055,1154,6454,8754,8777.100
10 abr 202454,9555,0454,6954,9154,9166.000
09 abr 202455,5155,5755,0455,4255,42140.800
08 abr 202455,3755,4955,3555,3955,39119.000
05 abr 202455,0655,5355,0655,3555,35156.600
04 abr 202455,7955,8354,9654,9654,96125.500
03 abr 202455,5155,6855,4155,4755,47112.700
02 abr 202455,6255,6755,4755,5955,5938.500
01 abr 202456,2256,2255,8555,9555,9572.000
28 mar 202456,1456,2756,1356,1856,1865.400
27 mar 202455,7756,0955,7556,0756,0764.000
26 mar 202455,6155,7155,5255,5655,5677.100
25 mar 202455,6355,6655,5655,6155,61116.400
22 mar 202455,9855,9955,7655,7655,76107.100
21 mar 202456,1956,1955,9555,9755,9768.900
20 mar 202455,7956,0755,7256,0256,02208.300
19 mar 202455,4955,8155,4455,7955,7984.500
18 mar 202455,5555,7555,3655,4155,4182.400
15 mar 202455,2755,4155,0655,2355,2365.800
15 mar 20240.229 Dividendo
14 mar 202455,9055,9055,6155,8255,5958.300
13 mar 202455,8255,8955,6255,7955,5671.000
12 mar 202455,5355,8755,4055,7555,5275.200
11 mar 202455,1655,3655,0155,3255,091.686.700
08 mar 202455,2455,4155,1255,2054,9777.400
07 mar 202455,2555,3955,1955,2555,0286.000
06 mar 202455,0655,2354,9055,0454,8175.000
05 mar 202455,2155,2154,6754,8554,6272.700
04 mar 202455,3455,4155,2655,3755,1496.300
01 mar 202455,3555,5355,2255,5255,2996.800
29 feb 202455,4655,4655,1355,4055,1771.400
28 feb 202455,2655,3355,2055,3355,1066.200
27 feb 202455,3055,3855,1455,3555,1364.500
26 feb 202455,6055,6055,3055,3355,1081.400
23 feb 202455,6355,7355,5355,6355,4077.500
22 feb 202455,1355,5555,1055,4455,21139.400
21 feb 202454,4954,8354,4654,7554,53119.800
20 feb 202454,5654,6854,4454,5954,37161.800
16 feb 202454,8455,0854,6654,6754,45440.200
15 feb 202454,4954,8254,4954,8254,60532.600
14 feb 202454,4254,5854,2154,5054,2892.400
13 feb 202454,4054,4653,9954,2854,06110.700
12 feb 202454,8554,9654,7154,8054,581.636.800
09 feb 202454,7754,9254,7454,9254,6981.000
08 feb 202454,7654,7854,5654,7454,5260.100
07 feb 202454,7454,8654,6954,7454,5275.000
06 feb 202454,4354,5354,3454,4854,2670.100
05 feb 202454,4554,4554,1754,3154,0984.200
02 feb 202454,3354,7554,1854,5954,37150.600
01 feb 202454,0454,5554,0254,5554,33111.100
31 ene 202454,6454,6453,9253,9453,7290.900
30 ene 202454,5654,7854,5554,7354,51108.900
29 ene 202454,4554,6854,3454,6854,46111.400
26 ene 202454,4254,5254,2954,4554,2387.700
25 ene 202454,2154,3854,1554,3254,1099.500
24 ene 202454,4154,4154,0354,0453,8293.100
23 ene 202454,1354,2254,0654,2254,0080.400
22 ene 202454,0054,1253,9854,0853,8687.900
19 ene 202453,5953,9753,5053,9153,6975.200
18 ene 202453,0953,4653,0253,4653,2472.800
17 ene 202452,9353,1752,8853,0652,84103.300
16 ene 202453,2053,3453,0253,2152,9991.900
12 ene 202453,2653,3753,1453,3753,1571.300
11 ene 202453,1653,1652,7553,1052,88102.000
10 ene 202452,8053,1452,8053,0952,8767.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...