Mercados españoles cerrados

Fidelity Enhanced Large Cap Growth ETF (FELG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,61+0,01 (+0,02%)
Al cierre: 04:00PM EDT
29,00 -0,61 (-2,06%)
Después del cierre: 07:56PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202429,7129,7829,5429,6129,61134.100
09 may 202429,4829,6329,4329,6029,60212.500
08 may 202429,4029,5529,3929,5129,51127.300
07 may 202429,6129,6629,5029,5329,53105.100
06 may 202429,2529,5629,2529,5429,54190.300
03 may 202429,1229,2228,9829,1529,15221.700
02 may 202428,5528,7028,3028,6528,65168.500
01 may 202428,2928,7928,2128,2528,25176.100
30 abr 202428,7928,9328,3328,3328,33187.000
29 abr 202428,9728,9728,7028,8628,86139.000
26 abr 202428,6428,9328,5928,8328,83149.000
25 abr 202427,8228,3427,7728,2728,27166.800
24 abr 202428,6728,6828,3028,4328,43198.000
23 abr 202428,2528,5528,2128,4828,48159.900
22 abr 202428,0028,2827,8028,0828,08383.800
19 abr 202428,3328,3827,7527,8427,84340.100
18 abr 202428,5928,7728,4028,4428,44209.900
17 abr 202428,9729,0228,4828,5628,56166.400
16 abr 202428,8629,0028,7628,8428,84241.700
15 abr 202429,4929,5528,7628,7928,79195.600
12 abr 202429,4729,5729,2029,2829,28159.300
11 abr 202429,3829,7429,2029,6929,69196.100
10 abr 202429,1429,3329,1229,2629,26255.600
09 abr 202429,5429,5729,1629,4629,46162.200
08 abr 202429,4629,5629,3829,4329,43225.200
05 abr 202429,1629,5829,1429,4429,44259.800
04 abr 202429,6429,7529,0329,0329,03145.400
03 abr 202429,2629,5629,2629,4329,43212.100
02 abr 202429,2929,3929,1529,3529,35162.100
01 abr 202429,5729,7529,5029,5729,57172.200
28 mar 202429,6229,6429,5429,5529,55144.500
27 mar 202429,7729,7729,4429,6229,62474.500
26 mar 202429,8029,8129,5529,5729,57130.800
25 mar 202429,7229,7729,5829,6729,67178.500
22 mar 202429,7229,8729,6929,7729,77241.700
21 mar 202429,9329,9329,7129,7129,71184.400
20 mar 202429,3429,6829,2729,6529,65148.000
19 mar 202429,1029,3228,9129,2929,29256.500
18 mar 202429,0829,3829,0829,1229,12253.800
15 mar 202429,0029,0428,8028,9028,90197.600
15 mar 20240.025 Dividendo
14 mar 202429,3029,3829,0729,2229,19146.700
13 mar 202429,2729,2829,1329,2029,18196.800
12 mar 202429,0329,3228,8229,3029,27149.300
11 mar 202428,8128,8728,6728,7728,75178.700
08 mar 202429,3229,5228,8928,9328,91201.600
07 mar 202429,0329,3228,9929,2429,21166.300
06 mar 202428,9129,0028,7528,8328,81139.700
05 mar 202428,9728,9728,5428,7028,68174.800
04 mar 202429,2529,2929,1229,1229,10195.600
01 mar 202428,9729,2828,9529,2629,23132.500
29 feb 202428,8428,9728,7228,8828,86147.500
28 feb 202428,7528,7728,6428,7328,71150.700
27 feb 202428,7828,8328,6728,8328,81145.300
26 feb 202428,8228,9128,7528,7528,73708.000
23 feb 202429,0129,0828,7628,8228,80195.700
22 feb 202428,5128,8928,5128,8628,84155.100
21 feb 202427,8527,9927,7427,9927,97115.600
20 feb 202428,2028,2327,8728,0528,03147.700
16 feb 202428,5828,6128,3028,3328,3178.300
15 feb 202428,5328,5528,3628,5228,50123.200
14 feb 202428,3228,4728,2028,4628,44145.600
13 feb 202428,0828,3027,9328,1428,12170.200
12 feb 202428,6928,7428,4428,5028,48189.400
09 feb 202428,4428,6828,4128,6728,65150.900
08 feb 202428,3128,4028,3128,3428,3294.100
07 feb 202428,0428,3328,0328,3128,2981.800
06 feb 202428,0028,0127,7727,9427,92128.200
05 feb 202427,8727,9727,7027,9227,90140.700
02 feb 202427,4527,9227,4027,8927,87156.200
01 feb 202427,0427,3127,0427,3127,28107.900
31 ene 202427,2327,3326,9426,9526,93148.600
30 ene 202427,5627,6127,4227,4927,47126.700
29 ene 202427,3727,6027,3227,6027,58336.900
26 ene 202427,3227,4227,2727,3227,30145.400
25 ene 202427,4127,4827,2427,3627,34142.900
24 ene 202427,4027,6027,3127,3527,33339.000
23 ene 202427,2127,2327,1027,2327,21121.500
22 ene 202427,1527,2827,1327,1527,13240.700
19 ene 202426,7927,1226,7627,1227,10115.700
18 ene 202426,5526,7226,4326,7226,70139.600
17 ene 202426,2526,3626,1526,3626,34117.900
16 ene 202426,3626,5726,3526,4926,47110.000
12 ene 202426,5426,5626,4026,4826,4688.200
11 ene 202426,4326,5926,1726,4526,4299.100
10 ene 202426,1326,4226,1326,4026,3890.000
09 ene 202425,9626,1925,9226,1526,13142.200
08 ene 202425,5726,0525,5726,0426,02167.700
05 ene 202425,5225,7025,4525,5525,53114.600
04 ene 202425,6425,7825,5225,5225,50134.800
03 ene 202425,6725,8025,6625,6825,66153.900
02 ene 202425,9526,0225,7225,8525,83272.300
29 dic 202326,3126,3826,1226,2326,2199.700
28 dic 202326,3426,4226,3226,3626,34848.600
28 dic 20230.029 Dividendo
27 dic 202326,3126,4026,3026,3626,31150.400
26 dic 202326,2726,3926,2726,3426,29165.100
22 dic 202326,3326,3826,1726,2926,24126.900
21 dic 202326,1726,3026,1026,3026,2585.100
20 dic 202326,2426,4526,0026,0125,96180.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...