Fidelity International High Dividend ETF (FIDI)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:42PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 21.03 | 21.16 | 21.03 | 21.14 | 21.14 | 46,510 |
| 08 may 2024 | 20.93 | 21.02 | 20.93 | 21.01 | 21.01 | 5,500 |
| 07 may 2024 | 21.08 | 21.09 | 21.02 | 21.06 | 21.06 | 3,100 |
| 06 may 2024 | 20.99 | 21.07 | 20.98 | 21.04 | 21.04 | 19,300 |
| 03 may 2024 | 20.85 | 20.85 | 20.78 | 20.85 | 20.85 | 7,800 |
| 02 may 2024 | 20.54 | 20.69 | 20.52 | 20.66 | 20.66 | 6,000 |
| 01 may 2024 | 20.52 | 20.61 | 20.38 | 20.46 | 20.46 | 7,400 |
| 30 abr 2024 | 20.70 | 20.70 | 20.50 | 20.51 | 20.51 | 9,300 |
| 29 abr 2024 | 20.73 | 20.78 | 20.68 | 20.75 | 20.75 | 12,300 |
| 26 abr 2024 | 20.64 | 20.66 | 20.56 | 20.64 | 20.64 | 8,100 |
| 25 abr 2024 | 20.42 | 20.58 | 20.34 | 20.56 | 20.56 | 11,000 |
| 24 abr 2024 | 20.63 | 20.65 | 20.50 | 20.60 | 20.60 | 16,400 |
| 23 abr 2024 | 20.60 | 20.70 | 20.60 | 20.69 | 20.69 | 10,500 |
| 22 abr 2024 | 20.40 | 20.59 | 20.40 | 20.54 | 20.54 | 7,300 |
| 19 abr 2024 | 20.25 | 20.37 | 20.25 | 20.32 | 20.32 | 5,100 |
| 18 abr 2024 | 20.25 | 20.37 | 20.19 | 20.23 | 20.23 | 38,300 |
| 17 abr 2024 | 20.28 | 20.33 | 20.16 | 20.25 | 20.25 | 25,300 |
| 16 abr 2024 | 20.26 | 20.26 | 20.14 | 20.18 | 20.18 | 18,100 |
| 15 abr 2024 | 20.70 | 20.72 | 20.42 | 20.45 | 20.45 | 10,500 |
| 12 abr 2024 | 20.66 | 20.66 | 20.49 | 20.52 | 20.52 | 9,900 |
| 11 abr 2024 | 20.73 | 20.82 | 20.60 | 20.78 | 20.78 | 5,600 |
| 10 abr 2024 | 20.79 | 20.80 | 20.71 | 20.79 | 20.79 | 11,800 |
| 09 abr 2024 | 21.13 | 21.14 | 21.04 | 21.08 | 21.08 | 6,500 |
| 08 abr 2024 | 21.03 | 21.10 | 21.03 | 21.07 | 21.07 | 5,500 |
| 05 abr 2024 | 20.89 | 21.01 | 20.84 | 20.95 | 20.95 | 14,800 |
| 04 abr 2024 | 21.19 | 21.19 | 20.91 | 20.92 | 20.92 | 38,300 |
| 03 abr 2024 | 20.86 | 21.02 | 20.86 | 20.99 | 20.99 | 6,700 |
| 02 abr 2024 | 20.88 | 20.88 | 20.76 | 20.82 | 20.82 | 8,700 |
| 01 abr 2024 | 20.90 | 20.90 | 20.79 | 20.84 | 20.84 | 9,200 |
| 28 mar 2024 | 20.88 | 20.95 | 20.88 | 20.92 | 20.92 | 13,600 |
| 27 mar 2024 | 20.87 | 20.95 | 20.87 | 20.95 | 20.95 | 9,500 |
| 26 mar 2024 | 20.86 | 20.88 | 20.83 | 20.83 | 20.83 | 4,900 |
| 25 mar 2024 | 20.79 | 20.87 | 20.79 | 20.81 | 20.81 | 9,400 |
| 22 mar 2024 | 20.86 | 20.88 | 20.78 | 20.82 | 20.82 | 6,900 |
| 21 mar 2024 | 20.93 | 20.96 | 20.86 | 20.87 | 20.87 | 11,300 |
| 20 mar 2024 | 20.66 | 20.91 | 20.66 | 20.91 | 20.91 | 8,600 |
| 19 mar 2024 | 20.61 | 20.73 | 20.58 | 20.67 | 20.67 | 23,800 |
| 18 mar 2024 | 20.70 | 20.70 | 20.60 | 20.62 | 20.62 | 7,300 |
| 15 mar 2024 | 20.76 | 20.76 | 20.61 | 20.64 | 20.64 | 14,900 |
| 15 mar 2024 | 0.233 Dividendo | |||||
| 14 mar 2024 | 20.98 | 20.98 | 20.75 | 20.78 | 20.55 | 10,800 |
| 13 mar 2024 | 20.99 | 21.03 | 20.98 | 20.99 | 20.76 | 21,400 |
| 12 mar 2024 | 20.91 | 20.96 | 20.91 | 20.96 | 20.72 | 4,400 |
| 11 mar 2024 | 20.87 | 20.88 | 20.80 | 20.88 | 20.64 | 6,700 |
| 08 mar 2024 | 21.12 | 21.15 | 20.99 | 21.00 | 20.77 | 11,300 |
| 07 mar 2024 | 21.00 | 21.05 | 20.96 | 21.05 | 20.81 | 13,100 |
| 06 mar 2024 | 20.79 | 20.83 | 20.78 | 20.79 | 20.56 | 17,200 |
| 05 mar 2024 | 20.56 | 20.64 | 20.53 | 20.53 | 20.30 | 15,100 |
| 04 mar 2024 | 20.50 | 20.58 | 20.50 | 20.55 | 20.32 | 23,000 |
| 01 mar 2024 | 20.55 | 20.68 | 20.53 | 20.68 | 20.45 | 36,600 |
| 29 feb 2024 | 20.56 | 20.56 | 20.40 | 20.47 | 20.24 | 12,400 |
| 28 feb 2024 | 20.41 | 20.42 | 20.37 | 20.40 | 20.17 | 5,300 |
| 27 feb 2024 | 20.43 | 20.50 | 20.43 | 20.50 | 20.27 | 5,000 |
| 26 feb 2024 | 20.48 | 20.48 | 20.36 | 20.37 | 20.14 | 7,400 |
| 23 feb 2024 | 20.47 | 20.51 | 20.39 | 20.48 | 20.25 | 16,500 |
| 22 feb 2024 | 20.50 | 20.50 | 20.38 | 20.45 | 20.22 | 23,400 |
| 21 feb 2024 | 20.30 | 20.31 | 20.26 | 20.31 | 20.08 | 5,100 |
| 20 feb 2024 | 20.30 | 20.33 | 20.25 | 20.26 | 20.04 | 16,000 |
| 16 feb 2024 | 20.15 | 20.26 | 20.15 | 20.21 | 19.99 | 15,600 |
| 15 feb 2024 | 20.12 | 20.20 | 20.10 | 20.20 | 19.97 | 7,800 |
| 14 feb 2024 | 19.95 | 19.97 | 19.84 | 19.97 | 19.75 | 41,400 |
| 13 feb 2024 | 19.84 | 19.84 | 19.64 | 19.70 | 19.48 | 21,000 |
| 12 feb 2024 | 19.98 | 20.08 | 19.96 | 20.03 | 19.81 | 25,600 |
| 09 feb 2024 | 19.87 | 19.93 | 19.80 | 19.93 | 19.70 | 8,600 |
| 08 feb 2024 | 20.01 | 20.01 | 19.87 | 19.94 | 19.72 | 23,900 |
| 07 feb 2024 | 20.21 | 20.21 | 20.05 | 20.09 | 19.86 | 11,300 |
| 06 feb 2024 | 20.04 | 20.15 | 20.04 | 20.15 | 19.93 | 8,100 |
| 05 feb 2024 | 20.14 | 20.14 | 19.96 | 20.06 | 19.84 | 11,400 |
| 02 feb 2024 | 20.44 | 20.44 | 20.19 | 20.28 | 20.06 | 11,900 |
| 01 feb 2024 | 20.45 | 20.49 | 20.33 | 20.49 | 20.26 | 7,700 |
| 31 ene 2024 | 20.57 | 20.65 | 20.40 | 20.42 | 20.19 | 10,700 |
| 30 ene 2024 | 20.46 | 20.54 | 20.44 | 20.49 | 20.26 | 28,700 |
| 29 ene 2024 | 20.43 | 20.56 | 20.38 | 20.53 | 20.30 | 21,400 |
| 26 ene 2024 | 20.53 | 20.53 | 20.45 | 20.47 | 20.24 | 37,500 |
| 25 ene 2024 | 20.47 | 20.47 | 20.32 | 20.42 | 20.19 | 29,800 |
| 24 ene 2024 | 20.50 | 20.50 | 20.37 | 20.38 | 20.15 | 15,900 |
| 23 ene 2024 | 20.31 | 20.31 | 20.21 | 20.30 | 20.07 | 7,400 |
| 22 ene 2024 | 20.34 | 20.38 | 20.31 | 20.33 | 20.10 | 9,700 |
| 19 ene 2024 | 20.15 | 20.31 | 20.12 | 20.30 | 20.07 | 7,100 |
| 18 ene 2024 | 20.17 | 20.20 | 20.11 | 20.20 | 19.97 | 4,200 |
| 17 ene 2024 | 20.05 | 20.10 | 19.95 | 20.10 | 19.87 | 14,200 |
| 16 ene 2024 | 20.37 | 20.51 | 20.26 | 20.28 | 20.06 | 25,900 |
| 12 ene 2024 | 20.56 | 20.70 | 20.54 | 20.57 | 20.34 | 14,000 |
| 11 ene 2024 | 20.41 | 20.51 | 20.35 | 20.51 | 20.28 | 11,400 |
| 10 ene 2024 | 20.53 | 20.59 | 20.51 | 20.55 | 20.32 | 13,100 |
| 09 ene 2024 | 20.58 | 20.58 | 20.49 | 20.51 | 20.28 | 3,300 |
| 08 ene 2024 | 20.60 | 20.74 | 20.54 | 20.72 | 20.49 | 10,300 |
| 05 ene 2024 | 20.51 | 20.65 | 20.51 | 20.56 | 20.33 | 22,400 |
| 04 ene 2024 | 20.39 | 20.52 | 20.39 | 20.43 | 20.21 | 11,500 |
| 03 ene 2024 | 20.30 | 20.36 | 20.26 | 20.30 | 20.07 | 6,800 |
| 02 ene 2024 | 20.59 | 20.59 | 20.47 | 20.47 | 20.24 | 41,000 |
| 29 dic 2023 | 20.61 | 20.63 | 20.54 | 20.60 | 20.37 | 21,100 |
| 28 dic 2023 | 20.58 | 20.66 | 20.53 | 20.53 | 20.30 | 12,300 |
| 27 dic 2023 | 20.46 | 20.64 | 20.46 | 20.62 | 20.39 | 21,700 |
| 26 dic 2023 | 20.42 | 20.50 | 20.42 | 20.49 | 20.26 | 6,100 |
| 22 dic 2023 | 20.49 | 20.49 | 20.40 | 20.42 | 20.19 | 26,700 |
| 21 dic 2023 | 20.25 | 20.37 | 20.25 | 20.37 | 20.14 | 15,900 |
| 20 dic 2023 | 20.21 | 20.25 | 19.98 | 19.98 | 19.76 | 10,400 |
| 19 dic 2023 | 20.09 | 20.22 | 20.09 | 20.21 | 19.98 | 17,600 |
| 18 dic 2023 | 20.03 | 20.03 | 19.95 | 19.99 | 19.77 | 7,100 |
| *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.