Fidelity U.S. Value Currency Neutral ETF (FCVH.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:40PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 100 |
| 03 jun 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 31 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 30 may 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 166 |
| 29 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 28 may 2024 | 17.29 | 17.29 | 17.23 | 17.23 | 17.23 | 500 |
| 27 may 2024 | 17.28 | 17.28 | 17.25 | 17.27 | 17.27 | 9,378 |
| 24 may 2024 | 17.23 | 17.23 | 17.20 | 17.20 | 17.20 | 200 |
| 23 may 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 100 |
| 22 may 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 100 |
| 21 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 17 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 16 may 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 200 |
| 15 may 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 300 |
| 14 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 13 may 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 128 |
| 10 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 225 |
| 09 may 2024 | 16.70 | 16.94 | 16.70 | 16.94 | 16.94 | 1,200 |
| 08 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 216 |
| 07 may 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 06 may 2024 | 16.64 | 16.65 | 16.64 | 16.65 | 16.65 | 900 |
| 03 may 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 02 may 2024 | 16.23 | 16.36 | 16.23 | 16.36 | 16.36 | 400 |
| 01 may 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 300 |
| 30 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1,700 |
| 29 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 26 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,500 |
| 25 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 24 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2,198 |
| 23 abr 2024 | 16.46 | 16.46 | 16.43 | 16.44 | 16.44 | 2,800 |
| 22 abr 2024 | 16.27 | 16.39 | 16.27 | 16.39 | 16.39 | 1,900 |
| 19 abr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 200 |
| 18 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 100 |
| 17 abr 2024 | 16.30 | 16.30 | 16.19 | 16.19 | 16.19 | 200 |
| 16 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 100 |
| 15 abr 2024 | 16.69 | 16.69 | 16.31 | 16.31 | 16.31 | 356 |
| 12 abr 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 300 |
| 11 abr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 467 |
| 10 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 09 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 08 abr 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 05 abr 2024 | 16.80 | 16.99 | 16.80 | 16.92 | 16.92 | 7,900 |
| 04 abr 2024 | 17.03 | 17.03 | 16.77 | 16.77 | 16.77 | 4,200 |
| 03 abr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 02 abr 2024 | 16.82 | 16.82 | 16.76 | 16.76 | 16.76 | 930 |
| 01 abr 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1,000 |
| 28 mar 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 313 |
| 27 mar 2024 | 16.80 | 16.80 | 16.69 | 16.70 | 16.70 | 3,775 |
| 26 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 300 |
| 25 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 200 |
| 25 mar 2024 | 0.03377 Dividendo | |||||
| 22 mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.81 | 100 |
| 21 mar 2024 | 16.79 | 16.82 | 16.77 | 16.80 | 16.77 | 2,200 |
| 20 mar 2024 | 16.51 | 16.65 | 16.51 | 16.65 | 16.62 | 7,400 |
| 19 mar 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.30 | - |
| 18 mar 2024 | 16.40 | 16.40 | 16.33 | 16.33 | 16.30 | 1,200 |
| 15 mar 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.22 | 300 |
| 14 mar 2024 | 16.31 | 16.31 | 16.15 | 16.15 | 16.12 | 7,401 |
| 13 mar 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.11 | - |
| 12 mar 2024 | 16.04 | 16.14 | 16.04 | 16.14 | 16.11 | 4,200 |
| 11 mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.92 | 6,307 |
| 08 mar 2024 | 16.10 | 16.12 | 16.00 | 16.00 | 15.97 | 14,020 |
| 07 mar 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.05 | 300 |
| 06 mar 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.85 | 138 |
| 05 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | - |
| 04 mar 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.88 | 800 |
| 01 mar 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.80 | 600 |
| 29 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | - |
| 28 feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.57 | 6,100 |
| 27 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.53 | - |
| 26 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.53 | - |
| 23 feb 2024 | 15.60 | 15.60 | 15.53 | 15.56 | 15.53 | 400 |
| 22 feb 2024 | 15.45 | 15.48 | 15.45 | 15.48 | 15.45 | 16,200 |
| 21 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.14 | - |
| 20 feb 2024 | 15.17 | 15.20 | 15.17 | 15.17 | 15.14 | 5,700 |
| 16 feb 2024 | 15.27 | 15.27 | 15.24 | 15.24 | 15.21 | 10,300 |
| 15 feb 2024 | 15.22 | 15.29 | 15.21 | 15.29 | 15.26 | 1,700 |
| 14 feb 2024 | 15.00 | 15.09 | 15.00 | 15.09 | 15.06 | 1,000 |
| 13 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.28 | - |
| 12 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.28 | 2,600 |
| 09 feb 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.14 | - |
| 08 feb 2024 | 15.15 | 15.17 | 15.15 | 15.17 | 15.14 | 700 |
| 07 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | - |
| 06 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.95 | 100 |
| 05 feb 2024 | 14.97 | 15.00 | 14.97 | 14.98 | 14.95 | 7,300 |
| 02 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.80 | - |
| 01 feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.80 | 300 |
| 31 ene 2024 | 15.00 | 15.00 | 14.92 | 14.92 | 14.89 | 800 |
| 30 ene 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | 129 |
| 29 ene 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | 100 |
| 26 ene 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.89 | 21,893 |
| 25 ene 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.79 | 250 |
| 24 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.75 | 100 |
| 23 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | - |
| 22 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | - |
| 19 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.58 | 100 |
| 18 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.42 | 100 |
| 17 ene 2024 | 14.40 | 14.40 | 14.39 | 14.39 | 14.36 | 370 |
| 16 ene 2024 | 14.62 | 14.62 | 14.50 | 14.50 | 14.47 | 300 |
| 15 ene 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.59 | 200 |
| *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.