U.S. markets open in 4 hours 23 minutes
F S&P 500
5,571.00 +2.25 (+0.04%) F Dow Jones
39,731.00 +43.00 (+0.11%) F Nasdaq
20,275.00 +19.75 (+0.10%) E-mini Russell 2000 Index Futur
2,056.70 +1.70 (+0.08%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,354.40 +21.00 (+0.90%)
Fidelity International Multifactor ETF (FDEV)
Cboe US - Cboe US Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 27.16 | 27.32 | 27.16 | 27.20 | 27.20 | 12,700 |
| 01 jul 2024 | 27.35 | 27.61 | 27.17 | 27.18 | 27.18 | 15,200 |
| 28 jun 2024 | 27.21 | 27.34 | 27.17 | 27.17 | 27.17 | 15,100 |
| 27 jun 2024 | 27.30 | 27.35 | 27.16 | 27.20 | 27.20 | 16,100 |
| 26 jun 2024 | 27.21 | 27.39 | 27.18 | 27.31 | 27.31 | 33,600 |
| 25 jun 2024 | 27.53 | 27.62 | 27.32 | 27.42 | 27.42 | 23,500 |
| 24 jun 2024 | 27.47 | 27.64 | 27.40 | 27.62 | 27.62 | 60,900 |
| 21 jun 2024 | 27.16 | 27.22 | 27.09 | 27.12 | 27.12 | 16,600 |
| 21 jun 2024 | 0.274 Dividendo | |||||
| 20 jun 2024 | 27.45 | 27.79 | 27.45 | 27.54 | 27.27 | 20,700 |
| 18 jun 2024 | 27.50 | 27.75 | 27.48 | 27.66 | 27.38 | 20,800 |
| 17 jun 2024 | 27.45 | 27.66 | 27.28 | 27.49 | 27.22 | 20,200 |
| 14 jun 2024 | 27.29 | 27.82 | 27.29 | 27.59 | 27.32 | 15,400 |
| 13 jun 2024 | 27.82 | 27.82 | 27.55 | 27.71 | 27.44 | 35,800 |
| 12 jun 2024 | 28.13 | 28.19 | 27.92 | 27.99 | 27.71 | 17,100 |
| 11 jun 2024 | 27.74 | 27.83 | 27.63 | 27.70 | 27.42 | 19,100 |
| 10 jun 2024 | 27.76 | 27.99 | 27.76 | 27.90 | 27.62 | 27,300 |
| 07 jun 2024 | 27.95 | 28.20 | 27.90 | 27.91 | 27.63 | 16,100 |
| 06 jun 2024 | 28.04 | 28.23 | 28.04 | 28.15 | 27.87 | 27,000 |
| 05 jun 2024 | 28.16 | 28.39 | 28.05 | 28.11 | 27.83 | 35,200 |
| 04 jun 2024 | 28.12 | 28.17 | 27.96 | 28.16 | 27.88 | 29,800 |
| 03 jun 2024 | 28.03 | 28.26 | 27.92 | 28.13 | 27.85 | 10,100 |
| 31 may 2024 | 27.87 | 28.04 | 27.73 | 27.93 | 27.66 | 56,400 |
| 30 may 2024 | 27.39 | 27.82 | 27.39 | 27.64 | 27.37 | 14,000 |
| 29 may 2024 | 27.57 | 27.62 | 27.36 | 27.39 | 27.11 | 20,400 |
| 28 may 2024 | 27.93 | 28.12 | 27.66 | 27.78 | 27.50 | 20,800 |
| 24 may 2024 | 27.69 | 27.92 | 27.69 | 27.80 | 27.52 | 15,600 |
| 23 may 2024 | 27.92 | 27.93 | 27.54 | 27.60 | 27.33 | 22,700 |
| 22 may 2024 | 27.86 | 27.96 | 27.66 | 27.71 | 27.43 | 22,000 |
| 21 may 2024 | 27.96 | 28.10 | 27.86 | 27.94 | 27.66 | 20,900 |
| 20 may 2024 | 28.09 | 28.22 | 28.00 | 28.08 | 27.80 | 22,300 |
| 17 may 2024 | 27.97 | 28.07 | 27.93 | 28.00 | 27.73 | 19,600 |
| 16 may 2024 | 28.05 | 28.10 | 27.91 | 28.00 | 27.72 | 14,600 |
| 15 may 2024 | 27.91 | 28.07 | 27.88 | 28.01 | 27.73 | 13,400 |
| 14 may 2024 | 27.75 | 27.86 | 27.75 | 27.86 | 27.59 | 47,700 |
| 13 may 2024 | 27.79 | 27.83 | 27.64 | 27.69 | 27.41 | 12,400 |
| 10 may 2024 | 27.78 | 27.83 | 27.66 | 27.69 | 27.41 | 30,900 |
| 09 may 2024 | 27.37 | 27.70 | 27.37 | 27.68 | 27.41 | 16,200 |
| 08 may 2024 | 27.40 | 27.58 | 27.38 | 27.48 | 27.20 | 13,800 |
| 07 may 2024 | 27.46 | 27.60 | 27.44 | 27.48 | 27.21 | 15,300 |
| 06 may 2024 | 27.30 | 27.51 | 27.30 | 27.43 | 27.16 | 10,300 |
| 03 may 2024 | 27.28 | 27.35 | 27.12 | 27.28 | 27.01 | 11,200 |
| 02 may 2024 | 26.96 | 27.11 | 26.89 | 27.10 | 26.84 | 8,000 |
| 01 may 2024 | 26.58 | 26.96 | 26.58 | 26.73 | 26.46 | 7,500 |
| 30 abr 2024 | 26.97 | 26.99 | 26.74 | 26.80 | 26.53 | 17,300 |
| 29 abr 2024 | 26.84 | 27.04 | 26.84 | 26.99 | 26.72 | 11,900 |
| 26 abr 2024 | 26.83 | 26.91 | 26.76 | 26.88 | 26.61 | 8,800 |
| 25 abr 2024 | 26.59 | 26.84 | 26.41 | 26.73 | 26.46 | 21,900 |
| 24 abr 2024 | 26.90 | 26.99 | 26.70 | 26.85 | 26.59 | 18,700 |
| 23 abr 2024 | 26.58 | 27.00 | 26.58 | 26.87 | 26.60 | 23,200 |
| 22 abr 2024 | 26.52 | 26.72 | 26.52 | 26.67 | 26.40 | 11,500 |
| 19 abr 2024 | 26.29 | 26.47 | 26.22 | 26.33 | 26.07 | 6,900 |
| 18 abr 2024 | 26.28 | 26.53 | 26.22 | 26.32 | 26.05 | 18,100 |
| 17 abr 2024 | 26.40 | 26.53 | 26.22 | 26.23 | 25.97 | 20,600 |
| 16 abr 2024 | 26.23 | 26.48 | 26.20 | 26.20 | 25.94 | 18,400 |
| 15 abr 2024 | 26.81 | 26.85 | 26.44 | 26.56 | 26.30 | 19,500 |
| 12 abr 2024 | 26.74 | 26.78 | 26.51 | 26.64 | 26.37 | 18,800 |
| 11 abr 2024 | 26.99 | 26.99 | 26.73 | 26.97 | 26.70 | 19,500 |
| 10 abr 2024 | 26.88 | 27.13 | 26.76 | 26.92 | 26.65 | 29,400 |
| 09 abr 2024 | 27.38 | 27.38 | 27.11 | 27.24 | 26.97 | 29,500 |
| 08 abr 2024 | 27.29 | 27.34 | 27.21 | 27.25 | 26.98 | 8,100 |
| 05 abr 2024 | 27.08 | 27.25 | 27.05 | 27.19 | 26.92 | 17,200 |
| 04 abr 2024 | 27.48 | 27.48 | 27.07 | 27.07 | 26.80 | 17,400 |
| 03 abr 2024 | 27.16 | 27.40 | 27.16 | 27.29 | 27.02 | 17,900 |
| 02 abr 2024 | 27.15 | 27.21 | 27.02 | 27.14 | 26.87 | 33,200 |
| 01 abr 2024 | 27.37 | 27.51 | 27.25 | 27.37 | 27.10 | 22,500 |
| 28 mar 2024 | 27.48 | 27.57 | 27.45 | 27.51 | 27.24 | 16,600 |
| 27 mar 2024 | 27.47 | 27.55 | 27.45 | 27.55 | 27.27 | 13,800 |
| 26 mar 2024 | 27.43 | 27.53 | 27.36 | 27.36 | 27.09 | 53,900 |
| 25 mar 2024 | 27.43 | 27.50 | 27.26 | 27.38 | 27.11 | 62,100 |
| 22 mar 2024 | 27.56 | 27.56 | 27.38 | 27.47 | 27.20 | 44,500 |
| 21 mar 2024 | 27.61 | 27.63 | 27.45 | 27.53 | 27.26 | 13,700 |
| 20 mar 2024 | 27.36 | 27.66 | 27.21 | 27.52 | 27.25 | 73,000 |
| 19 mar 2024 | 27.30 | 27.41 | 27.17 | 27.33 | 27.05 | 26,700 |
| 18 mar 2024 | 27.33 | 27.40 | 27.20 | 27.27 | 27.00 | 83,700 |
| 15 mar 2024 | 27.33 | 27.39 | 27.12 | 27.28 | 27.01 | 10,800 |
| 15 mar 2024 | 0.215 Dividendo | |||||
| 14 mar 2024 | 27.73 | 27.73 | 27.35 | 27.43 | 26.95 | 9,400 |
| 13 mar 2024 | 27.65 | 27.73 | 27.60 | 27.64 | 27.15 | 13,500 |
| 12 mar 2024 | 27.55 | 27.68 | 27.44 | 27.62 | 27.13 | 7,900 |
| 11 mar 2024 | 27.55 | 27.59 | 27.44 | 27.55 | 27.06 | 5,600 |
| 08 mar 2024 | 27.81 | 27.88 | 27.51 | 27.66 | 27.17 | 15,400 |
| 07 mar 2024 | 27.51 | 27.76 | 27.51 | 27.67 | 27.18 | 31,400 |
| 06 mar 2024 | 27.28 | 27.49 | 27.28 | 27.39 | 26.90 | 30,600 |
| 05 mar 2024 | 27.10 | 27.25 | 27.03 | 27.09 | 26.61 | 14,600 |
| 04 mar 2024 | 27.09 | 27.19 | 27.06 | 27.13 | 26.65 | 7,000 |
| 01 mar 2024 | 27.18 | 27.25 | 26.96 | 27.17 | 26.69 | 85,900 |
| 29 feb 2024 | 27.07 | 27.16 | 26.92 | 27.03 | 26.56 | 5,900 |
| 28 feb 2024 | 27.00 | 27.11 | 26.92 | 26.95 | 26.48 | 7,600 |
| 27 feb 2024 | 27.06 | 27.18 | 27.05 | 27.11 | 26.63 | 10,500 |
| 26 feb 2024 | 27.18 | 27.18 | 27.05 | 27.13 | 26.65 | 6,800 |
| 23 feb 2024 | 27.17 | 27.28 | 27.09 | 27.24 | 26.76 | 11,200 |
| 22 feb 2024 | 26.93 | 27.13 | 26.93 | 27.12 | 26.64 | 60,000 |
| 21 feb 2024 | 26.72 | 26.88 | 26.72 | 26.87 | 26.39 | 12,500 |
| 20 feb 2024 | 26.80 | 26.97 | 26.77 | 26.88 | 26.40 | 68,300 |
| 16 feb 2024 | 26.70 | 26.90 | 26.67 | 26.77 | 26.29 | 6,200 |
| 15 feb 2024 | 26.42 | 26.75 | 26.42 | 26.70 | 26.23 | 10,600 |
| 14 feb 2024 | 26.41 | 26.55 | 26.33 | 26.48 | 26.01 | 15,000 |
| 13 feb 2024 | 26.34 | 26.44 | 26.08 | 26.23 | 25.76 | 9,100 |
| 12 feb 2024 | 26.61 | 26.77 | 26.50 | 26.63 | 26.16 | 10,400 |
| *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.