Mercados españoles abiertos en 2 hrs 19 min

Fidelity Electric Vehicles and Future Transportation ETF (FDRV)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,02-0,00 (-0,01%)
Al cierre: 03:55PM EDT
13,34 +0,32 (+2,46%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202413,0013,1412,9213,0213,0212.700
17 abr 202413,2213,2713,0213,0213,028300
16 abr 202413,2113,2513,1013,1813,1810.700
15 abr 202413,6613,6613,2513,3413,3423.800
12 abr 202413,8913,8913,5613,5613,5624.100
11 abr 202414,0814,1513,9714,0714,078500
10 abr 202414,1814,1813,9814,1014,106900
09 abr 202414,2214,4514,2214,4514,4519.600
08 abr 202414,0714,2414,0714,1414,1411.800
05 abr 202413,9714,0313,9213,9813,9813.300
04 abr 202414,3714,4214,0014,0614,0610.500
03 abr 202414,0114,2514,0114,1914,1915.400
02 abr 202414,2814,2914,1514,1714,179100
01 abr 202414,5514,6514,4314,4714,4715.300
28 mar 202414,5414,6414,5014,5314,539900
27 mar 202414,2914,5514,2914,5514,556000
26 mar 202414,3614,4514,2514,2514,253900
25 mar 202414,2714,4714,2714,3514,3513.900
22 mar 202414,4414,5514,3514,3814,389600
21 mar 202414,5814,6914,5814,6314,637900
20 mar 202414,2514,5714,2514,5714,575600
19 mar 202414,2514,2814,0714,2814,287700
18 mar 202414,4114,4614,2714,3514,3513.900
15 mar 202414,2514,2914,2214,2514,2510.000
14 mar 202414,8014,8014,3114,3814,386200
13 mar 202414,9915,0814,8414,8414,8419.200
12 mar 202415,0515,0814,9115,0815,0813.300
11 mar 202414,7714,9614,7714,9114,914800
08 mar 202414,9615,1914,7514,7614,7614.200
07 mar 202414,6914,9814,6914,9414,9411.700
06 mar 202414,5014,7414,4814,6314,638000
05 mar 202414,4914,4914,3114,3114,318800
04 mar 202414,9214,9214,6514,6814,6812.500
01 mar 202414,8415,0614,8015,0515,0517.000
29 feb 202414,7414,8014,6914,7514,758300
28 feb 202414,5714,6114,5014,5114,5110.000
27 feb 202414,5614,7514,5614,7114,7124.500
26 feb 202414,1814,4414,1814,3514,3529.200
23 feb 202414,3614,3614,1014,2214,2210.600
22 feb 202414,5514,5514,3514,3814,3814.000
21 feb 202414,4214,5214,4014,4614,463400
20 feb 202414,5314,5314,3114,4214,4220.700
16 feb 202414,8514,9814,7414,8214,828700
15 feb 202414,7014,9414,7014,8614,866000
14 feb 202414,4714,6514,4614,6514,656300
13 feb 202414,3814,4514,1414,2314,2313.600
12 feb 202414,6415,0014,6414,8414,8410.000
09 feb 202414,5214,6714,4814,6514,6520.900
08 feb 202414,2714,5014,2314,4714,4710.500
07 feb 202414,4214,4214,1714,2614,268600
06 feb 202414,1614,3714,1614,3714,3711.500
05 feb 202414,1214,1313,9514,0914,0933.800
02 feb 202414,2014,2814,0514,2514,2516.800
01 feb 202414,3314,3614,0814,3614,3611.100
31 ene 202414,2814,4714,1514,1914,1913.800
30 ene 202414,4914,4914,3714,3714,379700
29 ene 202414,3514,6014,2014,6014,6015.700
26 ene 202414,3414,5314,3414,3914,3911.800
25 ene 202414,6014,6014,3514,4014,4016.500
24 ene 202414,8014,9614,6314,6514,6518.500
23 ene 202414,6914,8914,6814,8114,8111.800
22 ene 202414,3614,6814,3614,5014,5025.500
19 ene 202414,3214,4114,1514,4114,4118.400
18 ene 202414,4914,4914,1814,3714,3716.100
17 ene 202414,3314,5014,1314,2914,2924.800
16 ene 202414,8314,8314,6114,6614,6629.500
12 ene 202415,3415,4515,0615,0915,0913.800
11 ene 202415,5115,5115,2115,3915,3918.100
10 ene 202415,6315,6315,3415,4715,4724.100
09 ene 202415,7615,8315,6915,7015,7011.500
08 ene 202415,7515,9715,7115,9715,9713.600
05 ene 202415,8015,8615,7515,7715,776500
04 ene 202415,8415,9115,7915,7915,797200
03 ene 202416,3816,3816,0616,1316,1313.300
02 ene 202416,8416,9116,5916,6716,6717.700
29 dic 202317,2917,3417,0517,1117,1115.500
28 dic 202317,3317,4617,3217,3217,3213.500
27 dic 202317,2617,2717,1417,2217,2215.900
26 dic 202316,6017,2716,6017,2417,2416.100
22 dic 202316,8317,0316,8316,9416,9415.800
21 dic 202316,7816,9616,7316,9616,9614.100
20 dic 202316,9717,1116,5316,5316,5313.500
19 dic 202316,8817,1416,8817,1417,1413.900
18 dic 202317,0017,0016,8716,8816,887300
15 dic 202317,2017,2017,0017,0517,0511.900
15 dic 20230.011 Dividendo
14 dic 202316,5017,1516,5017,1117,1027.200
13 dic 202315,8516,3015,7116,3016,2930.900
12 dic 202316,0916,0915,8915,9615,9524.700
11 dic 202315,9116,1415,9116,1016,097500
08 dic 202315,8316,0715,8315,9615,9515.100
07 dic 202315,8115,9215,8115,9015,899400
06 dic 202315,7416,0515,7115,7215,7121.800
05 dic 202315,7015,7715,5815,5815,578000
04 dic 202315,6415,8615,6315,7615,7510.000
01 dic 202315,4915,8415,4515,8315,8212.700
30 nov 202315,7715,7715,6215,7015,695300
29 nov 202315,9616,0515,7915,7915,7811.200
28 nov 202315,5415,7115,4815,6715,6626.400
27 nov 202315,6115,6215,5315,5415,5315.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...