Mercados españoles cerrados

Fidelity High Dividend ETF (FDVV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,31-0,09 (-0,19%)
Al cierre: 03:59PM EDT
48,19 +0,88 (+1,86%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202447,4147,4147,1547,3147,31676.833
03 jul 202447,1947,4247,1347,4047,40194.800
02 jul 202446,8447,0946,7947,0447,04408.900
01 jul 202446,9947,0346,7246,8846,88260.700
28 jun 202446,9247,1346,6546,7846,78304.100
27 jun 202446,8546,8646,6046,7646,76379.200
26 jun 202446,8946,9946,7246,9046,90251.200
25 jun 202447,1347,1346,8347,0047,00337.600
24 jun 202447,0047,3146,9847,0647,06439.500
21 jun 202447,1347,1346,9646,9846,98318.800
21 jun 20240.319 Dividendo
20 jun 202447,6847,7747,4247,5047,18453.700
18 jun 202447,3747,6547,3747,6347,31321.800
17 jun 202447,1047,4946,9847,3747,05337.800
14 jun 202447,0247,1346,8247,1346,81338.100
13 jun 202447,2147,3046,8847,1146,79282.700
12 jun 202447,2747,3846,9447,0446,72254.500
11 jun 202446,7946,8246,4646,8246,51259.100
10 jun 202446,7546,9646,6246,9046,59288.300
07 jun 202446,8547,0846,7246,8246,51337.900
06 jun 202447,0647,0746,8546,9846,66343.100
05 jun 202446,9347,0346,6947,0346,71319.200
04 jun 202446,5746,8346,4646,7746,46248.300
03 jun 202446,9946,9946,3346,7146,40226.900
31 may 202446,3646,8246,1046,7946,48220.200
30 may 202446,2346,5246,2246,3446,03310.400
29 may 202446,3046,3046,1446,2145,90189.900
28 may 202446,6946,7546,4346,6446,33277.900
24 may 202446,3746,5646,3346,4946,18231.000
23 may 202446,8046,8246,1246,1945,88319.500
22 may 202446,7246,7246,3546,5446,23324.800
21 may 202446,7046,8146,6346,7946,48199.700
20 may 202446,7446,8646,6546,7046,39263.400
17 may 202446,7046,7446,5946,7346,42216.500
16 may 202446,7946,8946,6846,6846,37221.700
15 may 202446,5046,7946,4046,7746,46288.400
14 may 202446,0646,2446,0046,2145,90321.500
13 may 202446,0446,1045,8745,9445,63237.900
10 may 202445,8845,9545,7645,8145,50222.700
09 may 202445,3945,6845,3345,6745,36212.600
08 may 202445,1345,4145,0345,3745,07228.400
07 may 202445,1945,3645,1745,2644,96151.200
06 may 202444,9645,0944,9145,0944,79250.900
03 may 202444,8544,9444,5644,7844,48213.800
02 may 202444,2944,4544,0044,3544,05246.200
01 may 202444,0044,4843,8743,9543,65254.000
30 abr 202444,6844,6844,1544,1643,86337.000
29 abr 202444,5944,8144,5944,8044,50161.400
26 abr 202444,4444,5944,4144,4144,11234.500
25 abr 202444,1344,4444,0044,3544,05214.500
24 abr 202444,4344,4844,2444,4144,11200.600
23 abr 202444,1044,4443,9944,4344,13261.700
22 abr 202443,7344,1743,5643,9943,69642.000
19 abr 202443,5043,7543,4743,5543,26421.700
18 abr 202443,6443,7443,3843,5043,21411.500
17 abr 202443,7443,8243,3443,4843,19205.200
16 abr 202443,7943,7943,4443,5543,26306.700
15 abr 202444,5444,5743,6743,7843,49406.700
12 abr 202444,5444,6744,0544,1643,86220.800
11 abr 202444,6544,8544,3144,7544,45310.800
10 abr 202444,6344,6944,2944,5144,21290.700
09 abr 202445,1245,1444,7045,1044,80207.100
08 abr 202445,0245,0844,9244,9744,67154.400
05 abr 202444,7145,0744,5644,9744,67373.100
04 abr 202445,2645,3244,5544,6244,32266.900
03 abr 202444,8845,0744,8544,9644,66224.700
02 abr 202444,9644,9644,8144,9044,60288.000
01 abr 202445,3945,3945,0645,1344,83275.800
28 mar 202445,2345,4245,2045,3145,01227.200
27 mar 202444,8145,1844,8145,1844,88210.200
26 mar 202444,9244,9244,5844,5944,29389.500
25 mar 202444,8644,9844,8444,8444,54185.100
22 mar 202445,0745,1244,8844,8944,59222.700
21 mar 202445,0645,1945,0045,0544,75367.900
20 mar 202444,5244,9444,4444,9444,64384.900
19 mar 202444,3444,5844,2544,5744,27349.900
18 mar 202444,4244,4644,2844,3244,02175.400
15 mar 202444,1644,3344,0844,2243,92223.000
15 mar 20240.372 Dividendo
14 mar 202444,9544,9544,4144,6844,01230.900
13 mar 202444,9044,9644,7644,8144,14298.400
12 mar 202444,8044,9044,5544,8644,19209.400
11 mar 202444,4344,6544,3544,6443,97183.900
08 mar 202444,6544,7944,4544,5043,83347.500
07 mar 202444,4444,6044,4244,5443,87235.400
06 mar 202444,1844,4044,1144,2343,57291.000
05 mar 202444,0944,2443,7643,8943,23251.300
04 mar 202444,1044,3444,0244,2143,55258.800
01 mar 202443,9744,2043,7944,1943,53201.500
29 feb 202443,8243,9243,6543,7743,11206.300
28 feb 202443,6343,7443,5043,6643,01290.900
27 feb 202443,7143,7643,6043,6943,04412.200
26 feb 202443,9643,9643,6643,6843,03487.400
23 feb 202444,0144,0943,9543,9843,32286.200
22 feb 202443,6443,9843,5343,9243,26418.300
21 feb 202443,2043,3943,1243,3942,74179.900
20 feb 202443,2943,3543,1043,2242,57353.800
16 feb 202443,5643,6443,3643,3942,74306.800
15 feb 202443,2543,6443,2543,6342,98257.000
14 feb 202443,0543,1942,8643,1342,48543.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...