U.S. markets open in 1 hour 20 minutes
F S&P 500
5,362.75 +34.75 (+0.65%) F Dow Jones
39,841.00 +58.00 (+0.15%) F Nasdaq
18,987.75 +201.00 (+1.07%) E-mini Russell 2000 Index Futur
2,097.10 +8.00 (+0.38%) Petróleo
78.10 +0.53 (+0.68%) Oro
2,369.90 -23.00 (-0.96%)
Fidelity U.S. High Dividend Currency Neutral ETF (FCUH.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:36PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 30.92 | 30.98 | 30.92 | 30.98 | 30.98 | 500 |
| 21 may 2024 | 31.14 | 31.20 | 31.14 | 31.20 | 31.20 | 1,800 |
| 17 may 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 300 |
| 16 may 2024 | 31.17 | 31.21 | 31.13 | 31.13 | 31.13 | 1,100 |
| 15 may 2024 | 31.00 | 31.13 | 31.00 | 31.13 | 31.13 | 1,500 |
| 14 may 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 500 |
| 13 may 2024 | 30.84 | 30.84 | 30.76 | 30.76 | 30.76 | 800 |
| 10 may 2024 | 30.66 | 30.74 | 30.66 | 30.74 | 30.74 | 100 |
| 09 may 2024 | 30.51 | 30.66 | 30.51 | 30.66 | 30.66 | 300 |
| 08 may 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 07 may 2024 | 30.39 | 30.42 | 30.39 | 30.42 | 30.42 | 200 |
| 06 may 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| 03 may 2024 | 30.07 | 30.07 | 30.06 | 30.06 | 30.06 | 7,400 |
| 02 may 2024 | 29.84 | 29.84 | 29.79 | 29.81 | 29.81 | 800 |
| 01 may 2024 | 29.67 | 29.89 | 29.67 | 29.89 | 29.89 | 500 |
| 30 abr 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 200 |
| 29 abr 2024 | 30.19 | 30.19 | 30.17 | 30.17 | 30.17 | 300 |
| 26 abr 2024 | 30.03 | 30.10 | 30.03 | 30.05 | 30.05 | 1,100 |
| 25 abr 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 25 abr 2024 | 0.095 Dividendo | |||||
| 24 abr 2024 | 29.95 | 30.07 | 29.95 | 30.05 | 29.95 | 6,200 |
| 23 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.81 | 200 |
| 22 abr 2024 | 29.83 | 29.83 | 29.68 | 29.71 | 29.62 | 300 |
| 19 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.41 | 100 |
| 18 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | - |
| 17 abr 2024 | 29.46 | 29.46 | 29.38 | 29.38 | 29.29 | 4,100 |
| 16 abr 2024 | 29.43 | 29.50 | 29.29 | 29.43 | 29.34 | 3,100 |
| 15 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.70 | - |
| 12 abr 2024 | 29.87 | 29.90 | 29.77 | 29.79 | 29.70 | 1,000 |
| 11 abr 2024 | 30.04 | 30.19 | 30.04 | 30.19 | 30.09 | 1,000 |
| 10 abr 2024 | 30.00 | 30.09 | 29.94 | 30.05 | 29.95 | 1,500 |
| 09 abr 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.20 | - |
| 08 abr 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.24 | - |
| 05 abr 2024 | 30.30 | 30.36 | 30.25 | 30.36 | 30.26 | 700 |
| 04 abr 2024 | 30.48 | 30.48 | 30.07 | 30.07 | 29.97 | 9,700 |
| 03 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.27 | 100 |
| 02 abr 2024 | 30.25 | 30.34 | 30.25 | 30.34 | 30.24 | 400 |
| 01 abr 2024 | 30.43 | 30.43 | 30.41 | 30.41 | 30.31 | 200 |
| 28 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.43 | 100 |
| 27 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.90 | - |
| 26 mar 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.04 | 600 |
| 25 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.02 | 100 |
| 25 mar 2024 | 0.074 Dividendo | |||||
| 22 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.20 | - |
| 21 mar 2024 | 30.44 | 30.44 | 30.40 | 30.40 | 30.23 | 300 |
| 20 mar 2024 | 30.08 | 30.32 | 30.08 | 30.31 | 30.14 | 1,600 |
| 19 mar 2024 | 30.03 | 30.07 | 30.03 | 30.07 | 29.90 | 300 |
| 18 mar 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.75 | 1,300 |
| 15 mar 2024 | 29.81 | 29.82 | 29.81 | 29.82 | 29.65 | 700 |
| 14 mar 2024 | 29.88 | 29.95 | 29.82 | 29.82 | 29.65 | 800 |
| 13 mar 2024 | 30.16 | 30.16 | 30.09 | 30.09 | 29.92 | 600 |
| 12 mar 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.79 | 600 |
| 11 mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.63 | - |
| 08 mar 2024 | 29.81 | 29.81 | 29.80 | 29.80 | 29.63 | 300 |
| 07 mar 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.60 | 200 |
| 06 mar 2024 | 29.56 | 29.65 | 29.56 | 29.65 | 29.48 | 700 |
| 05 mar 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.29 | 500 |
| 04 mar 2024 | 29.47 | 29.62 | 29.47 | 29.61 | 29.44 | 400 |
| 01 mar 2024 | 29.31 | 29.43 | 29.31 | 29.42 | 29.26 | 400 |
| 29 feb 2024 | 29.26 | 29.35 | 29.23 | 29.33 | 29.17 | 2,400 |
| 28 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.97 | 100 |
| 27 feb 2024 | 29.19 | 29.19 | 29.17 | 29.19 | 29.03 | 400 |
| 26 feb 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 28.97 | 600 |
| 26 feb 2024 | 0.039 Dividendo | |||||
| 23 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.17 | 1,300 |
| 22 feb 2024 | 29.28 | 29.31 | 29.26 | 29.28 | 29.08 | 2,700 |
| 21 feb 2024 | 28.91 | 29.05 | 28.91 | 29.03 | 28.83 | 700 |
| 20 feb 2024 | 28.94 | 28.94 | 28.87 | 28.89 | 28.69 | 2,000 |
| 16 feb 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 29.01 | 200 |
| 15 feb 2024 | 29.17 | 29.17 | 29.13 | 29.13 | 28.93 | 300 |
| 14 feb 2024 | 28.76 | 28.80 | 28.63 | 28.75 | 28.55 | 1,400 |
| 13 feb 2024 | 28.45 | 28.52 | 28.45 | 28.50 | 28.30 | 400 |
| 12 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | - |
| 09 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.60 | 100 |
| 08 feb 2024 | 28.79 | 28.79 | 28.77 | 28.79 | 28.59 | 600 |
| 07 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.56 | 100 |
| 06 feb 2024 | 28.68 | 28.75 | 28.68 | 28.73 | 28.53 | 1,100 |
| 05 feb 2024 | 28.59 | 28.74 | 28.59 | 28.64 | 28.44 | 1,200 |
| 02 feb 2024 | 28.84 | 28.84 | 28.77 | 28.77 | 28.57 | 2,700 |
| 01 feb 2024 | 28.81 | 28.81 | 28.66 | 28.79 | 28.59 | 2,400 |
| 31 ene 2024 | 28.94 | 29.03 | 28.66 | 28.69 | 28.49 | 1,000 |
| 30 ene 2024 | 28.99 | 29.07 | 28.99 | 29.07 | 28.87 | 500 |
| 29 ene 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.66 | 100 |
| 26 ene 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.64 | 600 |
| 26 ene 2024 | 0.047 Dividendo | |||||
| 25 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.41 | - |
| 24 ene 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.41 | - |
| 23 ene 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.42 | 100 |
| 22 ene 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.08 | - |
| 19 ene 2024 | 27.99 | 28.31 | 27.99 | 28.31 | 28.07 | 500 |
| 18 ene 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.62 | - |
| 17 ene 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.51 | 600 |
| 16 ene 2024 | 28.01 | 28.07 | 28.01 | 28.07 | 27.83 | 800 |
| 15 ene 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.08 | - |
| 12 ene 2024 | 28.52 | 28.52 | 28.29 | 28.32 | 28.08 | 800 |
| 11 ene 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.07 | 100 |
| 10 ene 2024 | 28.44 | 28.45 | 28.44 | 28.45 | 28.21 | 300 |
| 09 ene 2024 | 28.40 | 28.48 | 28.40 | 28.44 | 28.20 | 600 |
| 08 ene 2024 | 28.32 | 28.61 | 28.32 | 28.61 | 28.37 | 2,400 |
| 05 ene 2024 | 28.49 | 28.49 | 28.41 | 28.41 | 28.17 | 400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.