Mercados españoles cerrados en 3 hrs 56 min

Fidelity Low Duration Bond Factor ETF (FLDR)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,92-0,01 (-0,03%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202449,9349,9449,9149,9249,92130.000
24 abr 202449,9949,9949,9249,9449,9443.900
23 abr 202449,9450,0949,9349,9749,97463.300
22 abr 202449,9349,9449,9149,9449,94122.000
19 abr 202449,9649,9649,8549,9249,92279.300
18 abr 202449,9449,9449,8949,9249,9265.600
17 abr 202449,8849,9249,8749,9249,92136.100
16 abr 202449,8849,8849,8149,8549,85217.700
15 abr 202449,9349,9349,8549,8849,88296.000
12 abr 202449,9049,9449,8949,9349,9396.900
11 abr 202449,9049,9049,8649,8749,8759.500
10 abr 202449,9049,9049,8549,8649,8665.600
09 abr 202449,9349,9649,9149,9149,9147.000
08 abr 202449,9149,9249,9049,9049,9037.700
05 abr 202449,9149,9249,9049,9049,9041.900
04 abr 202449,9049,9249,8849,9249,9235.200
03 abr 202449,8949,9049,8649,8649,86323.800
02 abr 202449,9349,9549,8749,8849,88637.000
01 abr 202449,9449,9449,8949,9249,9252.600
28 mar 202449,9049,9749,9049,9749,9757.400
27 mar 202449,9549,9549,9049,9449,94539.700
26 mar 202449,9349,9349,8549,9149,9166.800
26 mar 20240.216 Dividendo
25 mar 202450,1050,1150,0950,1149,8966.000
22 mar 202450,0950,1250,0950,1149,8959.300
21 mar 202450,0950,0950,0450,0649,8480.600
20 mar 202450,0050,0650,0050,0649,8434.800
19 mar 202450,0250,0450,0050,0449,82150.200
18 mar 202450,0250,1049,9950,0649,84186.600
15 mar 202450,0150,0149,9750,0149,7948.200
14 mar 202450,0350,0349,9650,0149,7943.300
13 mar 202450,0550,0550,0150,0349,81399.800
12 mar 202450,0850,0850,0250,0449,8350.600
11 mar 202450,0150,0650,0150,0549,8357.200
08 mar 202450,0750,0750,0350,0749,8556.100
07 mar 202450,0650,0650,0150,0349,8171.000
06 mar 202450,0050,0249,9950,0249,8057.100
05 mar 202449,9850,0049,9450,0049,7870.600
04 mar 202449,9549,9649,9149,9649,7456.600
01 mar 202449,9249,9649,8949,9549,7384.500
29 feb 202449,9349,9349,8749,9149,6975.800
28 feb 202449,8849,9049,8649,9049,6867.400
27 feb 202449,8849,8849,8349,8549,6443.200
27 feb 20240.233 Dividendo
26 feb 202450,0850,1050,0650,0949,64112.700
23 feb 202450,0350,0850,0250,0749,6281.300
22 feb 202450,0450,0550,0150,0249,5741.400
21 feb 202450,0450,0550,0250,0449,5938.100
20 feb 202450,0250,0450,0150,0349,5838.100
16 feb 202450,0150,0149,9250,0149,5678.000
15 feb 202449,9850,0149,9649,9949,5440.400
14 feb 202449,9749,9849,9249,9749,5257.700
13 feb 202449,9849,9849,9349,9449,4968.900
12 feb 202450,0350,0349,9549,9749,5371.500
09 feb 202450,0250,0249,9350,0049,5592.900
08 feb 202449,9649,9849,9349,9849,53125.700
07 feb 202450,0050,0049,9349,9449,4974.700
06 feb 202449,9550,0049,9149,9749,52175.300
05 feb 202449,9449,9449,8949,9149,4651.000
02 feb 202449,9949,9949,9249,9449,4969.800
01 feb 202449,9950,0349,9649,9749,5241.700
31 ene 202450,0450,0449,9349,9549,5086.500
30 ene 202449,9449,9449,8749,9349,4862.000
29 ene 202449,9049,9849,8349,9149,4651.700
29 ene 20240.233 Dividendo
26 ene 202450,0350,0750,0250,0749,3960.600
25 ene 202450,0350,0750,0250,0649,3840.800
24 ene 202450,0450,0649,9950,0049,3255.600
23 ene 202450,0550,0550,0050,0249,3450.400
22 ene 202450,0650,0650,0050,0449,3665.900
19 ene 202449,9950,0149,9550,0049,3243.200
18 ene 202450,0350,0349,9649,9949,3142.300
17 ene 202449,8850,0049,8849,9749,3053.500
16 ene 202450,0050,0149,9449,9949,3183.500
12 ene 202449,9550,0449,9550,0449,3632.000
11 ene 202449,8050,0049,8050,0049,3268.200
10 ene 202449,9049,9749,9049,9449,2643.000
09 ene 202450,0150,0149,9249,9549,2779.000
08 ene 202449,9449,9549,8949,9249,2432.400
05 ene 202449,7149,9249,7149,8949,2148.500
04 ene 202449,8649,9149,8649,9049,2237.600
03 ene 202449,8549,9149,8549,9049,2351.700
02 ene 202449,8049,9149,8049,8649,1838.000
29 dic 202349,8849,9249,8749,9049,2240.800
28 dic 202349,9249,9349,8749,8949,2132.500
27 dic 202350,1050,1049,8549,8649,1847.600
27 dic 20230.243 Dividendo
26 dic 202350,1550,1550,0650,1049,1835.200
22 dic 202350,2550,2550,0650,0949,1745.500
21 dic 202350,1350,1350,0050,0549,1351.600
20 dic 202349,9650,0549,9650,0549,1393.700
19 dic 202349,9950,0149,9649,9949,0791.000
18 dic 202350,0350,0349,9649,9949,0778.800
15 dic 202350,0850,0849,9350,0049,0875.900
14 dic 202349,8849,9949,8849,9949,0790.100
13 dic 202349,8149,9749,8149,9249,0092.500
12 dic 202349,7549,8249,7549,8148,9053.900
11 dic 202349,6549,8249,6549,7948,88291.100
08 dic 202350,0650,0649,7449,7648,8541.900
07 dic 202349,8149,8449,7449,8248,91357.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...