Mercados españoles cerrados en 8 mins

Fidelity Dividend ETF for Rising Rates (FDRR)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,71-0,45 (-1,00%)
A partir del 11:18AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202444,7444,8144,6344,7144,7112.206
24 abr 202445,2945,2945,0145,1645,1613.600
23 abr 202444,8545,2444,8545,1645,1610.200
22 abr 202444,4744,9244,4344,7244,7223.900
19 abr 202444,4944,5844,1944,2144,2129.000
18 abr 202444,6044,6644,3044,4344,4328.200
17 abr 202444,6944,8344,3744,3744,3717.700
16 abr 202444,5844,6744,4544,5044,509500
15 abr 202445,4045,5244,6044,7244,7229.800
12 abr 202445,3845,3844,9445,0245,0229.900
11 abr 202445,5645,8445,2345,7245,7219.400
10 abr 202445,5045,6845,2745,4445,4422.500
09 abr 202446,0546,1445,7045,9945,9917.500
08 abr 202445,9446,0645,9245,9645,9611.700
05 abr 202445,6646,1145,6645,9445,9413.600
04 abr 202446,4246,4845,6045,6145,6130.300
03 abr 202445,9646,2445,9646,1646,1612.100
02 abr 202446,0246,0545,8746,0046,0014.100
01 abr 202446,5146,5946,2546,2946,2928.900
28 mar 202446,4546,6146,4546,5546,5510.800
27 mar 202446,1446,4346,0846,3246,327800
26 mar 202446,1746,1845,9045,9045,9016.900
25 mar 202446,0346,2146,0346,1146,1115.600
22 mar 202446,2846,3546,1846,2446,2415.300
21 mar 202446,2646,4646,2646,3746,3717.500
20 mar 202445,6846,1345,6346,0646,0622.500
19 mar 202445,2945,7245,2945,7045,7026.700
18 mar 202445,4645,5545,3245,3245,3215.600
15 mar 202445,2945,4545,2645,2745,2711.300
15 mar 20240.292 Dividendo
14 mar 202446,0046,0045,5545,7845,4912.700
13 mar 202446,0146,0545,9245,9245,638400
12 mar 202445,7946,0545,6546,0545,7610.900
11 mar 202445,4645,6645,3145,6445,3524.400
08 mar 202445,7445,9045,4745,4745,1815.700
07 mar 202445,5945,7845,5145,7245,4332.200
06 mar 202445,3945,5845,2645,4645,1722.000
05 mar 202445,3545,3545,0045,1044,8113.800
04 mar 202445,3645,6745,3645,5245,2318.100
01 mar 202445,1845,4945,1245,4545,1617.600
29 feb 202445,0645,1544,8445,1444,8511.600
28 feb 202444,7544,9744,7544,9244,6314.600
27 feb 202444,8945,0244,7944,9944,7027.800
26 feb 202445,1245,1544,8544,9144,6323.300
23 feb 202445,2045,2945,1045,1744,8815.400
22 feb 202444,7345,1544,7345,1344,8435.100
21 feb 202444,1144,2943,9444,2844,0017.000
20 feb 202444,2644,3544,0344,1643,8835.200
16 feb 202444,6044,7044,4244,4344,1552.700
15 feb 202444,2944,6944,2944,6844,4031.400
14 feb 202444,2744,2743,9944,2743,9924.300
13 feb 202444,2144,2143,6744,0143,7326.600
12 feb 202444,3844,7844,3844,6544,3720.200
09 feb 202444,3844,5044,2944,4444,1612.600
08 feb 202444,3744,4344,2544,3944,1125.200
07 feb 202444,5444,5444,3344,4844,2035.000
06 feb 202444,2744,4244,2344,3644,0832.400
05 feb 202444,3344,3344,0244,1643,8830.200
02 feb 202444,3544,6544,2044,4944,2160.000
01 feb 202444,2744,5744,1244,5744,2933.000
31 ene 202444,7744,7744,1644,1643,8817.300
30 ene 202444,6544,7544,6544,7144,4217.400
29 ene 202444,5544,7144,4244,6344,3514.400
26 ene 202444,6444,6544,4644,5144,2327.500
25 ene 202444,5744,6944,4944,6844,4030.000
24 ene 202444,5644,5944,3144,3144,0321.800
23 ene 202444,3244,4344,2244,4044,1221.000
22 ene 202444,1644,3544,1644,2643,9827.100
19 ene 202443,6944,1443,6344,0743,7938.900
18 ene 202443,4943,6543,3143,6243,3430.600
17 ene 202443,3143,4643,1743,3743,0923.400
16 ene 202443,7443,7743,4743,6443,3633.500
12 ene 202443,9643,9643,7643,9043,6230.000
11 ene 202443,9543,9743,5743,8443,5618.600
10 ene 202443,8644,0143,7643,9743,6937.300
09 ene 202443,8543,9443,7443,9443,6617.200
08 ene 202443,6244,0443,5544,0443,7623.400
05 ene 202443,5343,8943,5043,6343,3526.700
04 ene 202443,6043,8043,5143,5443,2616.800
03 ene 202443,7043,7843,5643,5943,3117.800
02 ene 202443,6644,0243,6643,8543,5727.800
29 dic 202343,9744,0843,7343,9143,6341.400
28 dic 202343,9744,1043,9544,0243,7455.800
27 dic 202343,8344,0243,8343,9543,6715.300
26 dic 202343,6743,9743,6343,8343,5519.100
22 dic 202343,6843,8943,6543,6743,3919.800
21 dic 202343,4843,6443,2343,6443,3622.600
20 dic 202343,7543,8543,1543,1542,8723.800
19 dic 202343,5443,8543,5443,8443,5641.000
18 dic 202343,5843,6943,4743,5043,2224.900
15 dic 202343,4543,6143,3143,4043,1234.000
15 dic 20230.274 Dividendo
14 dic 202343,6743,9643,5943,7543,2037.300
13 dic 202342,6743,3842,6643,3342,7833.100
12 dic 202342,6642,8142,5042,7042,1625.000
11 dic 202342,3842,6842,3842,6842,1427.500
08 dic 202342,1742,4942,1742,3841,8514.900
07 dic 202342,1242,3342,0842,2641,7319.200
06 dic 202342,2942,3542,0042,0941,5619.200
05 dic 202342,1742,2842,1542,1641,6316.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...