Mercados españoles abiertos en 7 hrs 22 min

Fidelity MSCI Health Care Index ETF (FHLC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
68,26+0,16 (+0,23%)
Al cierre: 04:00PM EDT
67,52 -0,74 (-1,08%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202468,0568,3967,8168,2668,2676.184
03 jun 202467,5868,3167,5668,1068,10104.800
31 may 202466,8667,5866,8367,5667,56102.700
30 may 202466,5266,9466,2966,7466,7483.600
29 may 202466,5766,6866,3966,6866,68125.500
28 may 202467,9167,9166,9067,1667,16813.700
24 may 202468,1768,2767,8667,8867,8877.800
23 may 202468,8268,8268,0168,1468,1479.300
22 may 202468,6569,1668,6368,8968,8959.500
21 may 202468,7569,0968,6568,7768,7793.000
20 may 202468,7468,9068,5768,7868,7857.900
17 may 202468,9068,9068,5068,8868,8888.700
16 may 202468,8168,9468,6068,8268,8273.200
15 may 202468,1868,9668,1868,8968,8978.700
14 may 202467,6867,9367,4867,8967,8957.700
13 may 202467,7567,8567,4767,5967,5974.300
10 may 202467,6567,8967,5467,6267,6274.400
09 may 202467,0067,5967,0067,5967,5976.900
08 may 202467,2467,4166,9066,9466,9461.200
07 may 202466,9867,3666,9667,3267,3256.400
06 may 202466,7066,8466,4766,8466,8463.300
03 may 202466,7266,7266,2766,5266,5273.000
02 may 202466,6166,6165,9766,2866,2866.200
01 may 202465,8066,9265,8066,3466,34128.000
30 abr 202466,3066,4466,0266,0666,06129.700
29 abr 202465,9166,3065,8466,1266,1267.400
26 abr 202465,5666,0165,5665,8765,8780.800
25 abr 202466,0666,1565,4165,7765,77170.500
24 abr 202466,3566,4466,0366,3266,3258.400
23 abr 202466,1366,6666,0066,5166,5175.000
22 abr 202465,5066,1065,3565,6065,6075.400
19 abr 202465,3765,4965,0565,3765,3783.600
18 abr 202465,2065,5665,0865,1365,1383.800
17 abr 202465,6765,7565,1865,1865,1891.400
16 abr 202465,8465,8465,3565,3565,3597.300
15 abr 202466,2466,4165,2965,4465,44151.900
12 abr 202466,3666,3765,4665,6765,67205.100
11 abr 202467,1367,1566,4966,7366,7398.500
10 abr 202466,9667,2166,6966,9866,98116.900
09 abr 202467,6667,8367,3167,8367,8387.000
08 abr 202467,6067,6067,3767,5267,5280.000
05 abr 202467,0267,8766,9067,6467,6495.700
04 abr 202468,3668,4467,0067,1067,10273.400
03 abr 202468,0168,4067,8368,0068,00149.400
02 abr 202468,2068,2067,7167,9767,97123.900
01 abr 202469,7869,7868,8969,1369,13152.100
28 mar 202469,7670,0169,7669,7769,771.732.400
27 mar 202469,2769,7369,2469,7169,7186.200
26 mar 202468,7268,8968,5868,7668,7694.600
25 mar 202468,7168,8568,4468,5168,5168.400
22 mar 202468,8069,0268,5868,6768,6784.200
21 mar 202468,8569,0668,7368,7868,7883.900
20 mar 202468,7168,7668,2768,7668,76120.700
19 mar 202468,3068,8268,1968,8268,82154.300
18 mar 202468,5068,6468,2468,3368,3383.000
15 mar 202468,3468,4468,1168,3168,31100.500
15 mar 20240.238 Dividendo
14 mar 202469,1869,1868,4068,7768,5397.100
13 mar 202469,5169,7068,9069,1868,94308.000
12 mar 202469,1069,5268,9069,3369,0987.800
11 mar 202469,1669,3068,7469,0668,8280.500
08 mar 202469,3469,6269,2169,2569,0197.200
07 mar 202469,1669,5369,1569,3869,1468.900
06 mar 202468,7969,2768,7969,0668,8288.900
05 mar 202469,1069,2568,3768,5768,3393.100
04 mar 202469,1869,3268,9469,1068,86136.100
01 mar 202468,7069,2868,4069,2368,99108.600
29 feb 202469,2569,2768,4068,4068,1698.900
28 feb 202469,2569,2568,8569,0468,80140.600
27 feb 202469,3169,6869,1169,4669,22167.500
26 feb 202469,6669,8669,3869,4969,25118.600
23 feb 202469,5269,8769,4969,6669,4287.800
22 feb 202468,8469,5368,6069,3969,15124.800
21 feb 202468,3668,6268,0568,6168,37103.500
20 feb 202468,8268,9368,3268,4568,2194.900
16 feb 202468,6069,2568,4868,7868,54110.800
15 feb 202468,1668,6568,0568,5568,31113.500
14 feb 202467,6668,0567,5668,0567,81101.900
13 feb 202467,5568,0567,0167,3767,14145.000
12 feb 202467,8468,1867,6568,1867,94129.600
09 feb 202467,9568,0367,7567,9367,69132.200
08 feb 202467,9267,9567,5967,9567,71132.700
07 feb 202467,9868,2667,9067,9567,71124.600
06 feb 202467,5367,9067,2967,9067,67128.200
05 feb 202466,9967,4166,7567,1066,87221.800
02 feb 202466,9967,2366,5866,9066,67144.800
01 feb 202466,3967,0666,0067,0666,83149.400
31 ene 202466,7766,8166,1666,2065,97202.400
30 ene 202466,3566,5066,0866,3866,15217.400
29 ene 202465,8466,3765,7666,3766,14130.600
26 ene 202465,8365,9465,7265,7665,53114.800
25 ene 202465,3865,5064,8965,4365,20183.200
24 ene 202466,2766,4865,5465,5665,33110.100
23 ene 202466,2266,2265,7566,1265,89195.700
22 ene 202465,8766,3465,7866,1565,92132.500
19 ene 202465,7965,9565,4165,7965,56123.700
18 ene 202465,3865,7864,9665,7365,50267.100
17 ene 202465,7466,0465,5765,7965,5699.800
16 ene 202466,1066,2165,8365,9965,76120.900
12 ene 202466,3566,7166,2166,3366,1080.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...